Public Storage (PSA)

Historical Prices For Public Storage (PSA)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	289.32
9/11/2025	289.13	295.67	289.13	294.92	576,234	291.89
9/10/2025	289.57	291.04	288.50	288.69	807,373	285.73
9/09/2025	292.60	294.78	289.07	290.10	882,049	287.12
9/08/2025	294.87	295.63	291.70	294.72	817,396	291.69
9/05/2025	295.32	299.25	294.52	297.80	595,050	294.74
9/04/2025	293.26	294.24	289.06	292.22	693,035	289.22
9/03/2025	288.11	292.38	287.92	291.76	569,089	288.77
9/02/2025	292.52	293.21	287.85	288.18	934,608	285.22
8/29/2025	291.63	294.83	291.32	294.59	519,368	291.57
8/28/2025	290.77	292.11	289.15	291.67	670,523	288.68
8/27/2025	291.32	292.09	289.03	291.19	620,520	288.20
8/26/2025	290.48	292.23	288.44	288.88	760,167	285.92
8/25/2025	292.76	293.79	289.63	289.84	371,153	286.87
8/22/2025	288.79	296.47	288.79	293.71	460,136	290.70
8/21/2025	284.76	287.02	284.19	286.76	495,341	283.82
8/20/2025	287.48	290.83	286.66	286.94	685,326	284.00
8/19/2025	282.35	287.38	282.35	287.35	572,051	284.40
8/18/2025	282.58	283.00	280.40	280.56	416,499	277.68
8/15/2025	280.66	284.35	280.66	282.94	577,321	280.04
8/14/2025	280.77	281.93	278.93	280.89	558,797	278.01
8/13/2025	281.58	283.55	279.40	283.18	869,091	280.27
8/12/2025	280.01	281.91	277.89	280.48	744,307	277.60
8/11/2025	279.80	281.68	278.37	279.75	899,096	276.88
8/08/2025	284.60	285.32	281.27	281.74	435,013	278.85
8/07/2025	282.58	283.97	280.46	283.89	737,938	280.98
8/06/2025	282.90	284.19	280.91	281.42	639,439	278.53
8/05/2025	280.48	283.12	279.33	281.82	919,408	278.93
8/04/2025	278.24	282.55	277.84	280.58	1,019,620	277.70
8/01/2025	276.65	279.82	271.06	278.89	1,539,822	276.03
7/31/2025	285.23	290.93	271.24	271.94	1,848,816	269.15
7/30/2025	291.85	293.54	286.85	288.65	884,626	285.69
7/29/2025	287.83	292.86	286.12	292.57	854,232	289.57
7/28/2025	286.78	289.71	285.78	285.99	905,697	283.06
7/25/2025	286.42	288.04	284.17	287.76	674,433	284.81
7/24/2025	288.69	289.71	287.12	287.31	590,564	284.36
7/23/2025	290.56	291.99	288.25	289.62	726,291	286.65
7/22/2025	285.52	291.16	284.94	291.04	836,335	288.05
7/21/2025	284.70	287.37	284.00	284.58	882,131	281.66
7/18/2025	283.66	284.31	280.69	284.06	1,007,788	281.14
7/17/2025	285.81	287.31	282.81	283.54	1,027,952	280.63
7/16/2025	285.26	287.00	282.62	285.55	982,771	282.62
7/15/2025	288.50	290.64	283.87	283.91	871,641	281.00
7/14/2025	288.39	290.41	287.20	288.63	912,624	285.67
7/11/2025	288.80	289.98	285.50	289.13	1,425,657	286.16
7/10/2025	288.82	292.65	287.84	288.84	920,333	285.88
7/09/2025	290.84	291.73	286.91	288.99	897,087	286.02
7/08/2025	289.45	295.14	289.45	290.82	1,109,665	287.83
7/07/2025	297.07	298.63	290.64	291.95	849,729	288.95
7/03/2025	297.70	298.93	295.00	296.32	742,608	293.28
7/02/2025	296.30	299.18	295.75	297.10	729,617	294.05