Public Storage (PSA)

Historical Prices For Public Storage (PSA)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	278.24	280.84	275.20	278.56	1,350,414	278.56
10/30/2025	293.60	296.21	279.97	280.86	1,652,627	280.86
10/29/2025	298.11	298.11	288.58	289.18	1,720,279	289.18
10/28/2025	300.18	300.52	295.35	298.04	977,457	298.04
10/27/2025	302.24	302.31	299.19	300.34	803,433	300.34
10/24/2025	307.82	307.91	302.21	302.24	842,974	302.24
10/23/2025	311.00	311.74	304.42	306.28	775,634	306.28
10/22/2025	307.86	311.24	307.11	310.88	733,081	310.88
10/21/2025	312.00	312.95	308.16	308.27	973,906	308.27
10/20/2025	308.88	311.85	307.79	311.80	715,776	311.80
10/17/2025	306.81	309.81	305.41	307.61	1,998,374	307.61
10/16/2025	301.21	310.74	301.17	306.73	1,620,523	306.73
10/15/2025	302.59	306.89	299.77	301.00	968,767	301.00
10/14/2025	299.83	304.27	299.83	302.15	1,124,371	302.15
10/13/2025	297.46	300.15	295.12	299.63	931,261	299.63
10/10/2025	295.01	297.26	293.65	294.42	814,619	294.42
10/09/2025	294.44	296.28	292.75	294.01	791,639	294.01
10/08/2025	291.66	293.49	290.45	293.14	634,563	293.14
10/07/2025	290.28	294.12	289.52	293.53	564,528	293.53
10/06/2025	293.74	293.99	290.09	290.81	586,877	290.81
10/03/2025	290.28	295.73	289.45	293.54	547,416	293.54
10/02/2025	290.18	291.05	287.87	289.16	561,700	289.16
10/01/2025	289.00	292.93	288.27	290.68	652,676	290.68
9/30/2025	288.05	289.05	285.91	288.85	805,889	288.85
9/29/2025	286.36	288.78	284.37	288.53	768,766	288.53
9/26/2025	281.00	287.20	281.00	286.29	836,661	286.29
9/25/2025	281.22	282.63	280.07	280.26	597,880	280.26
9/24/2025	281.58	282.57	279.48	280.71	666,970	280.71
9/23/2025	279.66	282.71	279.36	282.30	1,338,803	282.30
9/22/2025	280.13	281.01	278.25	279.67	1,309,805	279.67
9/19/2025	283.76	285.12	278.85	279.00	2,156,008	279.00
9/18/2025	283.23	285.40	281.82	283.79	1,073,922	283.79
9/17/2025	286.05	289.77	284.09	284.13	1,083,119	284.13
9/16/2025	286.36	287.87	283.53	284.81	877,308	284.81
9/15/2025	291.45	291.99	286.20	286.56	692,348	286.56
9/12/2025	294.36	295.91	291.86	292.32	690,875	292.32
9/11/2025	289.13	295.67	289.13	294.92	576,234	294.92
9/10/2025	289.57	291.04	288.50	288.69	807,373	288.69
9/09/2025	292.60	294.78	289.07	290.10	882,049	290.10
9/08/2025	294.87	295.63	291.70	294.72	817,396	294.72
9/05/2025	295.32	299.25	294.52	297.80	595,050	297.80
9/04/2025	293.26	294.24	289.06	292.22	693,035	292.22
9/03/2025	288.11	292.38	287.92	291.76	569,089	291.76
9/02/2025	292.52	293.21	287.85	288.18	934,608	288.18
8/29/2025	291.63	294.83	291.32	294.59	519,368	294.59
8/28/2025	290.77	292.11	289.15	291.67	670,523	291.67
8/27/2025	291.32	292.09	289.03	291.19	620,520	291.19
8/26/2025	290.48	292.23	288.44	288.88	760,167	288.88
8/25/2025	292.76	293.79	289.63	289.84	371,153	289.84
8/22/2025	288.79	296.47	288.79	293.71	460,136	293.71
8/21/2025	284.76	287.02	284.19	286.76	495,341	286.76
8/20/2025	287.48	290.83	286.66	286.94	685,326	286.94
8/19/2025	282.35	287.38	282.35	287.35	572,051	287.35
8/18/2025	282.58	283.00	280.40	280.56	416,499	280.56
8/15/2025	280.66	284.35	280.66	282.94	577,321	282.94
8/14/2025	280.77	281.93	278.93	280.89	558,797	280.89
8/13/2025	281.58	283.55	279.40	283.18	869,091	283.18
8/12/2025	280.01	281.91	277.89	280.48	744,307	280.48
8/11/2025	279.80	281.68	278.37	279.75	899,096	279.75
8/08/2025	284.60	285.32	281.27	281.74	435,013	281.74
8/07/2025	282.58	283.97	280.46	283.89	737,938	283.89
8/06/2025	282.90	284.19	280.91	281.42	639,439	281.42
8/05/2025	280.48	283.12	279.33	281.82	919,408	281.82
8/04/2025	278.24	282.55	277.84	280.58	1,019,620	280.58
8/01/2025	276.65	279.82	271.06	278.89	1,539,822	278.89