NYSE : PSA
Public Storage — Price history
Real Estate · REIT - Industrial · United States
Last price 324.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 63.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Public Storage (PSA) closed at 332.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 326.74 | 332.5 | 325.71 | 332.45 | 430,456 | +2.36% |
| 2026-10-30 | 320 | 326 | 319.92 | 324.77 | 968,509 | +2.43% |
| 2026-10-29 | 313.95 | 317.66 | 313.6 | 317.06 | 651,193 | +2.26% |
| 2026-10-28 | 312.58 | 318.5 | 309.92 | 310.05 | 1,228,467 | -0.77% |
| 2026-10-27 | 303.09 | 315.21 | 303.09 | 312.47 | 958,872 | +1.79% |
| 2026-10-26 | 308.9 | 310.68 | 305.735 | 306.97 | 880,326 | -0.94% |
| 2026-10-23 | 310 | 310.72 | 306.859 | 309.89 | 780,083 | +0.25% |
| 2026-10-22 | 298.4 | 309.25 | 298 | 309.13 | 774,004 | +3.63% |
| 2026-10-21 | 301.73 | 303 | 296.99 | 298.31 | 825,019 | -1.14% |
| 2026-10-20 | 297.58 | 302.785 | 297.172 | 301.76 | 646,422 | +2.05% |
| 2026-10-19 | 296.99 | 298.15 | 294.88 | 295.69 | 492,249 | -0.88% |
| 2026-10-16 | 296.52 | 301.89 | 296.01 | 298.31 | 738,929 | +1.01% |
| 2026-10-15 | 294.16 | 297.53 | 292.86 | 295.33 | 1,193,758 | +2.28% |
| 2026-10-14 | 287.74 | 290.255 | 285.85 | 288.76 | 829,453 | +0.13% |
| 2026-10-13 | 291.68 | 292.89 | 286.26 | 288.39 | 946,656 | -0.17% |
| 2026-10-12 | 290.32 | 292.31 | 287.59 | 288.88 | 824,486 | -0.34% |
| 2026-10-09 | 286.49 | 291 | 285.05 | 289.86 | 942,889 | +1.52% |
| 2026-10-08 | 281.83 | 286.86 | 280.24 | 285.52 | 1,174,011 | +1.25% |
| 2026-10-07 | 285.85 | 285.85 | 281.7 | 281.99 | 975,654 | -1.35% |
| 2026-10-06 | 283.14 | 287.72 | 281.64 | 285.85 | 969,973 | +1.49% |
| 2026-10-05 | 283 | 284.22 | 280.53 | 281.66 | 862,069 | -0.76% |
| 2026-10-02 | 285.27 | 288.91 | 283.6 | 283.81 | 812,668 | -0.07% |
| 2026-10-01 | 281.8 | 285.86 | 280.02 | 284 | 950,233 | +0.41% |
| 2026-09-30 | 286.77 | 286.77 | 281.91 | 282.84 | 962,884 | -0.96% |
| 2026-09-29 | 283.08 | 286.66 | 282.74 | 285.58 | 806,424 | +0.28% |
| 2026-09-28 | 287.13 | 289.14 | 283.09 | 284.79 | 962,291 | -1.10% |
| 2026-09-25 | 284.19 | 288.671 | 283.32 | 287.97 | 717,414 | +1.20% |
| 2026-09-24 | 287.51 | 288.2 | 284.24 | 284.56 | 714,703 | -0.76% |
| 2026-09-23 | 287.59 | 290.39 | 286.01 | 286.73 | 958,020 | -1.03% |
| 2026-09-22 | 297.65 | 297.885 | 289.2 | 289.71 | 1,232,914 | -2.35% |
| 2026-09-21 | 296.88 | 298.92 | 294.9 | 296.67 | 627,336 | +0.12% |
| 2026-09-18 | 300.52 | 302.06 | 295.29 | 296.31 | 1,553,708 | -1.48% |
| 2026-09-17 | 298.07 | 301.06 | 295.94 | 300.76 | 717,060 | +2.06% |
| 2026-09-16 | 296.99 | 299.75 | 293.85 | 294.68 | 804,371 | -0.67% |
| 2026-09-15 | 292.96 | 298.25 | 290.84 | 296.68 | 1,016,660 | +1.46% |
| 2026-09-14 | 297.57 | 301.298 | 294.64 | 295.4 | 785,652 | -0.37% |
| 2026-09-11 | 296.85 | 297.77 | 293.15 | 296.5 | 683,260 | +0.64% |
| 2026-09-10 | 294.27 | 296.06 | 292.61 | 294.6 | 883,431 | +0.00% |
| 2026-09-09 | 301.1 | 302.81 | 293.845 | 294.6 | 734,960 | -2.32% |
| 2026-09-08 | 301.68 | 303.79 | 300.01 | 301.6 | 741,846 | -0.14% |
| 2026-09-04 | 304.78 | 306.5 | 301.6 | 302.01 | 512,078 | -1.22% |
| 2026-09-03 | 303.51 | 310.5 | 299.85 | 305.73 | 835,382 | +1.46% |
| 2026-09-02 | 300.89 | 302.79 | 296.69 | 301.33 | 872,427 | -0.51% |
| 2026-09-01 | 306.89 | 308.75 | 300.92 | 302.86 | 1,348,443 | -1.35% |
| 2026-08-31 | 310.93 | 310.94 | 305.39 | 306.99 | 1,445,542 | -2.08% |
| 2026-08-28 | 312.47 | 314.52 | 310.52 | 313.51 | 533,728 | +0.74% |
| 2026-08-27 | 314.64 | 317.4 | 311.02 | 311.2 | 702,131 | -1.94% |
| 2026-08-26 | 322.49 | 323.92 | 317.1 | 317.37 | 736,103 | -1.64% |
| 2026-08-25 | 324.79 | 326.1 | 320.29 | 322.67 | 720,695 | -0.71% |
| 2026-08-24 | 321.75 | 325.05 | 319.77 | 324.97 | 666,224 | +0.77% |
| 2026-08-21 | 324.04 | 324.04 | 321.19 | 322.49 | 539,098 | -0.08% |
| 2026-08-20 | 324.83 | 325.81 | 321.54 | 322.74 | 510,356 | -0.74% |
| 2026-08-19 | 325.7 | 329.87 | 323.88 | 325.13 | 720,474 | +0.63% |
| 2026-08-18 | 327.83 | 328.245 | 322.99 | 323.1 | 618,920 | -0.37% |
| 2026-08-17 | 323.08 | 325.1 | 321.46 | 324.31 | 623,012 | -0.50% |
| 2026-08-14 | 329.19 | 329.49 | 325.17 | 325.93 | 519,302 | -0.85% |
| 2026-08-13 | 324.35 | 329.22 | 323.805 | 328.72 | 687,618 | +1.59% |
| 2026-08-12 | 323.97 | 326 | 321.752 | 323.58 | 788,985 | -0.47% |
| 2026-08-11 | 324.56 | 327.4 | 322.055 | 325.1 | 622,669 | -0.19% |
| 2026-08-10 | 323.95 | 327 | 319.97 | 325.71 | 903,603 | -0.82% |
| 2026-08-07 | 326.4 | 330.425 | 324 | 328.4 | 978,941 | +0.43% |
| 2026-08-06 | 330.77 | 330.77 | 325.155 | 327 | 991,414 | -0.10% |
| 2026-08-05 | 328 | 329.045 | 322.93 | 327.34 | 569,147 | +0.26% |
| 2026-08-04 | 325 | 327.303 | 320.53 | 326.49 | 922,825 | +0.18% |
| 2026-08-03 | 327 | 330.275 | 324.79 | 325.9 | 840,847 | +0.53% |
| 2026-07-31 | 318.16 | 326.255 | 313.55 | 324.17 | 1,379,826 | +2.12% |
| 2026-07-30 | 323.62 | 325.93 | 307.59 | 317.45 | 1,777,755 | -3.64% |
| 2026-07-29 | 331 | 335.55 | 328.505 | 329.44 | 1,658,153 | -0.31% |
| 2026-07-28 | 328.55 | 335.05 | 327.075 | 330.47 | 1,780,338 | +1.99% |
| 2026-07-27 | 321.92 | 329.72 | 321.57 | 324.02 | 1,113,519 | +0.48% |
| 2026-07-24 | 317.21 | 323.825 | 316.97 | 322.48 | 1,364,648 | +2.37% |
| 2026-07-23 | 310.61 | 316.98 | 309.06 | 315.01 | 1,668,011 | +1.06% |
| 2026-07-22 | 311 | 312.27 | 309.43 | 311.7 | 1,136,153 | +0.63% |
| 2026-07-21 | 315 | 315.58 | 307.56 | 309.75 | 3,677,471 | -1.83% |
| 2026-07-20 | 317.17 | 317.17 | 313.33 | 315.53 | 1,018,319 | -0.79% |
| 2026-07-17 | 323.58 | 328.915 | 317.42 | 318.04 | 1,072,217 | -1.99% |
| 2026-07-16 | 316.07 | 324.58 | 315.17 | 324.5 | 1,332,003 | +3.12% |
| 2026-07-15 | 319.06 | 322.83 | 313.69 | 314.68 | 981,707 | -1.33% |
| 2026-07-14 | 324.1 | 324.58 | 318.93 | 318.93 | 1,327,894 | -0.91% |
| 2026-07-13 | 319.99 | 324.95 | 319.72 | 321.86 | 999,621 | +0.41% |
| 2026-07-10 | 320.06 | 320.86 | 316.62 | 320.56 | 624,539 | +0.38% |
| 2026-07-09 | 321.42 | 323.53 | 318.7 | 319.35 | 807,836 | -0.44% |
| 2026-07-08 | 327.12 | 327.605 | 319.69 | 320.77 | 815,651 | -2.41% |
| 2026-07-07 | 325.35 | 330.81 | 324.9 | 328.69 | 705,166 | +1.45% |
| 2026-07-06 | 329.51 | 329.64 | 321.425 | 324 | 845,796 | -1.71% |
| 2026-07-02 | 324.54 | 329.74 | 323.44 | 329.64 | 963,457 | +2.04% |
| 2026-07-01 | 318.09 | 324.61 | 318.08 | 323.04 | 613,000 | +1.49% |
| 2026-06-30 | 320.88 | 321.08 | 316.29 | 318.31 | 982,530 | -1.89% |
| 2026-06-29 | 322.62 | 324.761 | 318.9 | 324.45 | 954,461 | +0.02% |
| 2026-06-26 | 321.84 | 327.48 | 321 | 324.39 | 1,228,186 | +1.14% |
| 2026-06-25 | 319.74 | 321.725 | 315.16 | 320.74 | 778,997 | +0.89% |
| 2026-06-24 | 323.95 | 323.95 | 313.6 | 317.92 | 1,838,792 | -1.05% |
| 2026-06-23 | 322.67 | 325.87 | 319.74 | 321.29 | 1,031,286 | +0.33% |
| 2026-06-22 | 317.46 | 323 | 317.27 | 320.22 | 932,044 | +0.66% |
| 2026-06-18 | 318.72 | 320.31 | 314.61 | 318.12 | 1,253,383 | +1.77% |
| 2026-06-17 | 318.42 | 320.2 | 311.23 | 312.58 | 804,266 | -2.37% |
| 2026-06-16 | 322.5 | 325.51 | 319.16 | 320.17 | 821,797 | -0.25% |
| 2026-06-15 | 322.8 | 326.53 | 319.74 | 320.98 | 1,204,929 | -0.61% |
| 2026-06-12 | 325.52 | 328.57 | 323.99 | 325.94 | 876,142 | +0.38% |
| 2026-06-11 | 325.1 | 327.67 | 321.87 | 324.71 | 1,117,060 | +0.26% |
| 2026-06-10 | 323.75 | 331.79 | 322.856 | 323.87 | 1,629,220 | +0.31% |
| 2026-06-09 | 312 | 324.56 | 311.695 | 322.86 | 1,292,951 | +3.79% |
| 2026-06-08 | 310.29 | 311.92 | 308 | 311.08 | 696,495 | +0.45% |
| 2026-06-05 | 305.44 | 312.46 | 303.64 | 309.68 | 842,912 | +0.98% |
| 2026-06-04 | 306.75 | 308.16 | 302.94 | 306.66 | 782,253 | +1.55% |
| 2026-06-03 | 298.93 | 305.05 | 298.38 | 301.97 | 823,618 | +0.95% |
| 2026-06-02 | 295.62 | 299.84 | 294.895 | 299.14 | 663,406 | +1.13% |
| 2026-06-01 | 299.09 | 301.24 | 295.67 | 295.8 | 731,288 | -2.60% |
| 2026-05-29 | 307.13 | 308.25 | 303.69 | 303.69 | 1,493,601 | -1.80% |
| 2026-05-28 | 305.67 | 311.83 | 302.534 | 309.25 | 768,052 | +0.80% |
| 2026-05-27 | 305.93 | 309.89 | 304.575 | 306.79 | 747,346 | +0.76% |
| 2026-05-26 | 305.82 | 307.44 | 303.32 | 304.47 | 929,309 | -0.26% |
| 2026-05-22 | 306.79 | 308.618 | 303.19 | 305.25 | 675,521 | +0.09% |
| 2026-05-21 | 300.41 | 305.03 | 296.98 | 304.99 | 605,212 | +0.70% |
| 2026-05-20 | 301.5 | 306.89 | 300.78 | 302.87 | 896,719 | +1.82% |
| 2026-05-19 | 294.44 | 298.02 | 289.21 | 297.47 | 1,036,817 | +0.45% |
| 2026-05-18 | 292.73 | 297.17 | 292.73 | 296.15 | 655,782 | +1.26% |
| 2026-05-15 | 300.63 | 301.15 | 291.62 | 292.47 | 766,477 | -3.48% |
| 2026-05-14 | 305.57 | 306.23 | 302.84 | 303.03 | 606,187 | -0.22% |
| 2026-05-13 | 310.39 | 310.39 | 302.78 | 303.7 | 929,233 | -2.44% |