Public Storage (PSA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 326.40 | 330.43 | 324.00 | 328.40 | +0.43% | 978,900 |
| 2026-08-06 | 330.77 | 330.77 | 325.16 | 327.00 | -0.10% | 991,400 |
| 2026-08-05 | 328.00 | 329.05 | 322.93 | 327.34 | +0.26% | 569,100 |
| 2026-08-04 | 325.00 | 327.30 | 320.53 | 326.49 | +0.18% | 922,800 |
| 2026-08-03 | 327.00 | 330.28 | 324.79 | 325.90 | +0.53% | 840,800 |
| 2026-07-31 | 318.16 | 326.26 | 313.55 | 324.17 | +2.12% | 1,379,600 |
| 2026-07-30 | 323.62 | 325.93 | 307.59 | 317.45 | -3.64% | 1,777,800 |
| 2026-07-29 | 331.00 | 335.55 | 328.51 | 329.44 | -0.31% | 1,657,900 |
| 2026-07-28 | 328.55 | 335.05 | 327.08 | 330.47 | +1.99% | 1,780,300 |
| 2026-07-27 | 321.92 | 329.72 | 321.57 | 324.02 | +0.48% | 1,113,500 |
| 2026-07-24 | 317.21 | 323.83 | 316.97 | 322.48 | +2.37% | 1,364,600 |
| 2026-07-23 | 310.61 | 316.98 | 309.06 | 315.01 | +1.06% | 1,668,000 |
| 2026-07-22 | 311.00 | 312.27 | 309.43 | 311.70 | +0.63% | 1,136,200 |
| 2026-07-21 | 315.00 | 315.58 | 307.56 | 309.75 | -1.83% | 3,677,471 |
| 2026-07-20 | 317.17 | 317.17 | 313.33 | 315.53 | -0.79% | 1,018,319 |
| 2026-07-17 | 323.58 | 328.92 | 317.42 | 318.04 | -1.99% | 1,072,200 |
| 2026-07-16 | 316.07 | 324.58 | 315.17 | 324.50 | +3.12% | 1,332,000 |
| 2026-07-15 | 319.06 | 322.83 | 313.69 | 314.68 | -1.33% | 981,700 |
| 2026-07-14 | 324.10 | 324.58 | 318.93 | 318.93 | -0.91% | 1,327,894 |
| 2026-07-13 | 319.99 | 324.95 | 319.72 | 321.86 | +0.41% | 999,621 |
| 2026-07-10 | 320.06 | 320.86 | 316.62 | 320.56 | +0.38% | 624,500 |
| 2026-07-09 | 321.42 | 323.53 | 318.70 | 319.35 | -0.44% | 807,800 |
| 2026-07-08 | 327.12 | 327.61 | 319.69 | 320.77 | -2.41% | 815,700 |
| 2026-07-07 | 325.35 | 330.81 | 324.90 | 328.69 | +1.45% | 705,100 |
| 2026-07-06 | 329.51 | 329.64 | 321.43 | 324.00 | -1.71% | 845,800 |
| 2026-07-02 | 324.54 | 329.74 | 323.44 | 329.64 | +2.04% | 963,400 |
| 2026-07-01 | 318.09 | 324.61 | 318.08 | 323.04 | +1.49% | 613,000 |
| 2026-06-30 | 320.88 | 321.08 | 316.29 | 318.31 | -1.89% | 982,500 |
| 2026-06-29 | 322.62 | 324.76 | 318.90 | 324.45 | +0.02% | 954,400 |
| 2026-06-26 | 321.84 | 327.48 | 321.00 | 324.39 | +1.14% | 1,228,200 |
| 2026-06-25 | 319.74 | 321.72 | 315.16 | 320.74 | +0.89% | 778,900 |
| 2026-06-24 | 323.95 | 323.95 | 313.60 | 317.92 | -1.05% | 1,838,400 |
| 2026-06-23 | 322.67 | 325.87 | 319.74 | 321.29 | +0.33% | 1,031,300 |
| 2026-06-22 | 317.46 | 323.00 | 317.27 | 320.22 | +0.66% | 932,000 |
| 2026-06-18 | 318.72 | 320.31 | 314.61 | 318.12 | +1.77% | 1,253,400 |
| 2026-06-17 | 318.42 | 320.20 | 311.23 | 312.58 | -2.37% | 804,300 |
| 2026-06-16 | 322.50 | 325.51 | 319.16 | 320.17 | -0.25% | 821,800 |
| 2026-06-15 | 322.80 | 326.53 | 319.74 | 320.98 | -1.52% | 1,204,900 |
| 2026-06-12 | 325.52 | 328.57 | 323.99 | 325.94 | +0.38% | 876,100 |
| 2026-06-11 | 325.10 | 327.67 | 321.87 | 324.71 | +0.26% | 1,117,000 |
| 2026-06-10 | 323.75 | 331.79 | 322.86 | 323.87 | +0.31% | 1,629,200 |
| 2026-06-09 | 312.00 | 324.56 | 311.70 | 322.86 | +3.79% | 1,292,900 |
| 2026-06-08 | 310.29 | 311.92 | 308.00 | 311.08 | +0.45% | 696,500 |
| 2026-06-05 | 305.44 | 312.46 | 303.64 | 309.68 | +0.98% | 842,900 |
| 2026-06-04 | 306.75 | 308.16 | 302.94 | 306.66 | +1.55% | 782,300 |
| 2026-06-03 | 298.93 | 305.05 | 298.38 | 301.97 | +0.95% | 823,600 |
| 2026-06-02 | 295.62 | 299.84 | 294.90 | 299.14 | +1.13% | 663,100 |
| 2026-06-01 | 299.09 | 301.24 | 295.67 | 295.80 | -2.60% | 731,200 |
| 2026-05-29 | 307.13 | 308.25 | 303.69 | 303.69 | -1.80% | 1,493,600 |
| 2026-05-28 | 305.67 | 311.83 | 302.53 | 309.25 | +0.80% | 768,000 |
| 2026-05-27 | 305.93 | 309.89 | 304.58 | 306.79 | +0.76% | 747,300 |
| 2026-05-26 | 305.82 | 307.44 | 303.32 | 304.47 | -0.26% | 929,300 |
| 2026-05-22 | 306.79 | 308.62 | 303.19 | 305.25 | +0.09% | 675,500 |
| 2026-05-21 | 300.41 | 305.03 | 296.98 | 304.99 | +0.70% | 605,200 |
| 2026-05-20 | 301.50 | 306.89 | 300.78 | 302.87 | +1.82% | 896,700 |
| 2026-05-19 | 294.44 | 298.02 | 289.21 | 297.47 | +0.45% | 1,036,800 |
| 2026-05-18 | 292.73 | 297.17 | 292.73 | 296.15 | +1.26% | 655,400 |
| 2026-05-15 | 300.63 | 301.15 | 291.62 | 292.47 | -3.48% | 766,500 |
| 2026-05-14 | 305.57 | 306.23 | 302.84 | 303.03 | -0.22% | 606,100 |
| 2026-05-13 | 310.39 | 310.39 | 302.78 | 303.70 | -2.44% | 929,200 |
| 2026-05-12 | 312.01 | 312.34 | 307.00 | 311.28 | -0.09% | 1,676,763 |
| 2026-05-11 | 311.75 | 312.41 | 309.13 | 311.55 | +0.16% | 755,648 |
| 2026-05-08 | 308.86 | 313.12 | 308.21 | 311.04 | +0.55% | 808,400 |
| 2026-05-07 | 308.80 | 309.79 | 304.74 | 309.33 | +0.11% | 691,400 |
| 2026-05-06 | 303.30 | 311.91 | 301.96 | 308.98 | +3.40% | 952,700 |
| 2026-05-05 | 295.94 | 300.14 | 294.65 | 298.82 | +1.17% | 737,900 |
| 2026-05-04 | 299.51 | 302.20 | 294.75 | 295.36 | -2.05% | 580,600 |
| 2026-05-01 | 302.85 | 302.85 | 299.11 | 301.55 | -0.30% | 582,200 |
| 2026-04-30 | 295.01 | 303.28 | 294.00 | 302.45 | +2.84% | 1,220,800 |
| 2026-04-29 | 295.60 | 297.85 | 291.86 | 294.09 | -1.03% | 1,357,700 |
| 2026-04-28 | 310.41 | 311.24 | 295.68 | 297.14 | -2.73% | 1,648,800 |
| 2026-04-27 | 307.97 | 310.44 | 304.30 | 305.48 | -0.91% | 1,545,900 |
| 2026-04-24 | 310.62 | 311.65 | 307.25 | 308.29 | -0.81% | 1,011,700 |
| 2026-04-23 | 306.00 | 311.14 | 306.00 | 310.82 | +1.97% | 729,200 |
| 2026-04-22 | 310.53 | 310.85 | 301.94 | 304.81 | -1.14% | 1,119,500 |
| 2026-04-21 | 311.79 | 313.51 | 307.36 | 308.33 | -1.23% | 866,400 |
| 2026-04-20 | 309.68 | 312.24 | 306.72 | 312.17 | +0.95% | 705,300 |
| 2026-04-17 | 302.36 | 310.68 | 302.36 | 309.22 | +2.48% | 988,500 |
| 2026-04-16 | 300.73 | 303.34 | 299.45 | 301.74 | +0.64% | 836,900 |
| 2026-04-15 | 302.47 | 302.89 | 295.24 | 299.83 | -1.37% | 1,439,700 |
| 2026-04-14 | 295.71 | 304.95 | 295.71 | 304.00 | +2.62% | 1,553,300 |
| 2026-04-13 | 293.41 | 296.77 | 290.79 | 296.23 | +0.42% | 1,116,300 |
| 2026-04-10 | 292.95 | 296.80 | 291.93 | 295.00 | +0.59% | 1,097,900 |
| 2026-04-09 | 288.13 | 294.59 | 287.37 | 293.27 | +1.13% | 976,300 |
| 2026-04-08 | 283.60 | 290.22 | 283.25 | 290.00 | +3.85% | 1,134,900 |
| 2026-04-07 | 279.87 | 282.23 | 278.59 | 279.24 | -0.59% | 958,600 |
| 2026-04-06 | 279.66 | 282.09 | 278.99 | 280.89 | +0.19% | 638,700 |
| 2026-04-02 | 275.12 | 281.28 | 274.00 | 280.35 | +1.49% | 854,900 |
| 2026-04-01 | 270.35 | 276.82 | 269.57 | 276.24 | +1.98% | 930,100 |
| 2026-03-31 | 268.95 | 272.00 | 264.90 | 270.88 | +2.17% | 1,512,300 |
| 2026-03-30 | 270.11 | 270.95 | 263.98 | 265.13 | -0.33% | 1,052,700 |
| 2026-03-27 | 267.60 | 270.25 | 264.45 | 266.01 | -0.75% | 1,077,888 |
| 2026-03-26 | 266.46 | 272.32 | 266.46 | 268.01 | +0.14% | 1,399,607 |
| 2026-03-25 | 269.04 | 270.58 | 262.99 | 267.63 | -0.12% | 938,950 |
| 2026-03-24 | 268.86 | 270.75 | 265.93 | 267.94 | -1.25% | 1,229,107 |
| 2026-03-23 | 269.94 | 275.63 | 266.37 | 271.32 | +2.08% | 1,421,282 |
| 2026-03-20 | 277.03 | 278.80 | 264.55 | 265.78 | -4.16% | 2,036,481 |
| 2026-03-19 | 276.06 | 278.45 | 275.25 | 277.33 | -0.09% | 971,785 |
| 2026-03-18 | 285.00 | 285.96 | 277.19 | 277.59 | -2.98% | 1,195,195 |
| 2026-03-17 | 292.80 | 295.56 | 285.64 | 286.13 | -1.27% | 2,266,003 |
| 2026-03-16 | 291.33 | 295.80 | 281.21 | 289.80 | -2.66% | 4,034,542 |
| 2026-03-13 | 301.41 | 303.63 | 297.17 | 297.72 | -0.01% | 838,125 |
| 2026-03-12 | 298.30 | 301.31 | 295.61 | 297.74 | -0.72% | 1,062,975 |
| 2026-03-11 | 304.57 | 304.62 | 299.00 | 299.91 | -1.99% | 1,269,449 |
| 2026-03-10 | 304.88 | 310.88 | 302.09 | 305.99 | -0.16% | 983,878 |
| 2026-03-09 | 306.16 | 307.63 | 296.58 | 306.48 | -0.54% | 1,441,393 |
| 2026-03-06 | 304.53 | 309.19 | 301.40 | 308.13 | +0.39% | 995,551 |
| 2026-03-05 | 306.90 | 308.15 | 305.32 | 306.94 | -1.23% | 881,545 |
| 2026-03-04 | 305.82 | 311.01 | 301.34 | 310.76 | +1.51% | 949,906 |
| 2026-03-03 | 308.11 | 308.38 | 302.75 | 306.14 | -1.54% | 977,196 |
| 2026-03-02 | 305.36 | 312.86 | 303.88 | 310.94 | +1.26% | 1,067,761 |
| 2026-02-27 | 303.88 | 310.19 | 301.30 | 307.06 | +1.02% | 1,667,001 |
| 2026-02-26 | 300.22 | 304.19 | 298.31 | 303.95 | +1.54% | 1,200,671 |
| 2026-02-25 | 304.41 | 304.95 | 297.76 | 299.35 | -1.57% | 811,446 |
| 2026-02-24 | 304.57 | 307.29 | 301.43 | 304.11 | -0.38% | 865,577 |
| 2026-02-23 | 305.54 | 309.38 | 304.06 | 305.26 | +0.09% | 1,289,291 |
| 2026-02-20 | 299.22 | 305.98 | 298.00 | 305.00 | +2.18% | 1,162,628 |
| 2026-02-19 | 298.59 | 301.62 | 295.94 | 298.50 | -0.17% | 1,081,239 |
| 2026-02-18 | 301.74 | 302.05 | 296.42 | 299.00 | -0.99% | 1,483,161 |
| 2026-02-17 | 303.26 | 306.04 | 297.21 | 302.00 | +0.55% | 1,901,535 |
| 2026-02-13 | 289.29 | 300.67 | 284.67 | 300.35 | +2.73% | 1,856,502 |
| 2026-02-12 | 294.43 | 297.21 | 290.95 | 292.37 | -0.50% | 2,149,348 |
| 2026-02-11 | 292.23 | 293.94 | 290.13 | 293.84 | +0.52% | 1,076,682 |
| 2026-02-10 | 290.02 | 293.74 | 287.19 | 292.33 | +1.19% | 1,253,996 |
| 2026-02-09 | 286.99 | 290.02 | 285.54 | 288.89 | +0.66% | 983,580 |
| 2026-02-06 | 284.32 | 287.35 | 283.67 | 287.00 | +1.48% | 661,218 |
| 2026-02-05 | 284.51 | 286.48 | 279.92 | 282.82 | -1.97% | 872,468 |
| 2026-02-04 | 281.71 | 290.46 | 281.71 | 288.50 | +3.21% | 1,089,630 |
| 2026-02-03 | 272.23 | 281.69 | 272.23 | 279.54 | +2.84% | 1,301,817 |
| 2026-02-02 | 276.67 | 277.02 | 271.71 | 271.81 | -1.59% | 880,110 |
| 2026-01-30 | 275.65 | 277.14 | 272.98 | 276.19 | -0.45% | 1,527,009 |
| 2026-01-29 | 275.00 | 279.05 | 273.42 | 277.45 | +1.31% | 1,053,217 |
| 2026-01-28 | 278.10 | 280.16 | 272.52 | 273.86 | -1.38% | 828,561 |
| 2026-01-27 | 278.05 | 280.68 | 276.56 | 277.70 | -0.38% | 658,522 |
| 2026-01-26 | 281.40 | 283.20 | 278.44 | 278.75 | -1.37% | 834,980 |
| 2026-01-23 | 287.35 | 288.42 | 282.37 | 282.63 | -1.38% | 824,085 |
| 2026-01-22 | 289.05 | 290.61 | 285.31 | 286.58 | -0.73% | 988,722 |
| 2026-01-21 | 286.98 | 291.76 | 283.97 | 288.70 | +1.23% | 1,789,602 |
| 2026-01-20 | 291.12 | 291.70 | 283.50 | 285.18 | -2.96% | 1,767,642 |
| 2026-01-16 | 291.58 | 295.71 | 290.29 | 293.89 | +0.29% | 2,670,909 |
| 2026-01-15 | 288.30 | 293.79 | 285.65 | 293.03 | +1.83% | 1,192,623 |
| 2026-01-14 | 279.14 | 287.91 | 278.99 | 287.77 | +2.84% | 939,268 |
| 2026-01-13 | 279.46 | 280.41 | 273.70 | 279.83 | +0.23% | 994,120 |
| 2026-01-12 | 278.31 | 282.09 | 277.78 | 279.20 | +0.38% | 1,419,892 |
| 2026-01-09 | 271.05 | 279.36 | 270.55 | 278.15 | +2.59% | 1,148,954 |
| 2026-01-08 | 263.80 | 272.68 | 263.23 | 271.12 | +2.05% | 897,422 |
| 2026-01-07 | 271.25 | 272.01 | 264.39 | 265.68 | -1.72% | 1,125,423 |
| 2026-01-06 | 258.82 | 272.17 | 258.82 | 270.32 | +3.61% | 1,418,905 |
| 2026-01-05 | 257.78 | 261.37 | 256.54 | 260.90 | +0.95% | 1,299,280 |
| 2026-01-02 | 259.10 | 260.27 | 256.60 | 258.44 | -0.41% | 946,227 |
| 2025-12-31 | 261.04 | 261.18 | 259.04 | 259.50 | -0.62% | 815,418 |
| 2025-12-30 | 259.33 | 261.35 | 258.80 | 261.13 | +0.70% | 923,501 |
| 2025-12-29 | 261.23 | 262.34 | 258.38 | 259.32 | -0.51% | 986,705 |
| 2025-12-26 | 261.23 | 262.24 | 259.67 | 260.66 | -0.54% | 618,644 |
| 2025-12-24 | 259.22 | 262.31 | 258.62 | 262.08 | +1.02% | 353,296 |
| 2025-12-23 | 261.31 | 261.36 | 258.69 | 259.43 | -0.76% | 930,256 |
| 2025-12-22 | 258.54 | 261.72 | 257.04 | 261.41 | +0.87% | 1,006,993 |
| 2025-12-19 | 260.82 | 260.84 | 258.56 | 259.15 | -0.85% | 3,779,567 |
| 2025-12-18 | 266.25 | 268.08 | 261.16 | 261.37 | -2.17% | 1,775,218 |
| 2025-12-17 | 266.81 | 269.70 | 264.24 | 267.17 | -0.12% | 1,722,936 |
| 2025-12-16 | 272.82 | 273.23 | 267.45 | 267.48 | -1.80% | 1,698,824 |
| 2025-12-15 | 274.82 | 276.11 | 269.99 | 272.38 | -0.94% | 1,869,020 |
| 2025-12-12 | 275.62 | 277.39 | 273.30 | 274.97 | +0.46% | 1,175,068 |
| 2025-12-11 | 269.67 | 274.34 | 267.75 | 273.71 | +2.28% | 1,246,199 |
| 2025-12-10 | 264.82 | 268.43 | 264.81 | 267.62 | +1.10% | 1,177,271 |
| 2025-12-09 | 270.25 | 272.96 | 264.60 | 264.71 | -1.80% | 1,240,736 |
| 2025-12-08 | 271.13 | 273.54 | 269.47 | 269.55 | -0.92% | 1,036,930 |
| 2025-12-05 | 275.95 | 276.58 | 271.37 | 272.06 | -1.65% | 783,669 |
| 2025-12-04 | 277.72 | 279.00 | 275.90 | 276.63 | -0.58% | 851,983 |
| 2025-12-03 | 273.46 | 278.55 | 273.20 | 278.25 | +1.86% | 1,195,902 |
| 2025-12-02 | 272.57 | 273.73 | 270.03 | 273.16 | +0.74% | 792,231 |
| 2025-12-01 | 273.02 | 275.20 | 270.97 | 271.15 | -1.23% | 1,097,430 |
| 2025-11-28 | 273.19 | 276.13 | 273.10 | 274.54 | +0.12% | 382,094 |
| 2025-11-26 | 271.19 | 275.67 | 271.02 | 274.21 | +0.69% | 922,785 |
| 2025-11-25 | 270.77 | 275.07 | 270.77 | 272.33 | +1.17% | 877,465 |
| 2025-11-24 | 270.40 | 270.40 | 266.23 | 269.17 | -0.13% | 1,879,139 |
| 2025-11-21 | 267.12 | 272.69 | 267.03 | 269.51 | +1.53% | 1,473,284 |
| 2025-11-20 | 266.87 | 267.80 | 262.47 | 265.45 | -0.27% | 1,125,661 |
| 2025-11-19 | 272.03 | 273.55 | 265.19 | 266.16 | -1.97% | 1,323,551 |
| 2025-11-18 | 269.52 | 271.63 | 266.91 | 271.50 | +0.46% | 873,529 |
| 2025-11-17 | 274.95 | 275.35 | 269.58 | 270.27 | -1.45% | 581,806 |
| 2025-11-14 | 275.79 | 278.00 | 272.93 | 274.26 | -0.01% | 577,755 |
| 2025-11-13 | 273.90 | 277.24 | 273.71 | 274.28 | -0.32% | 839,747 |
| 2025-11-12 | 276.60 | 278.15 | 273.93 | 275.15 | -0.98% | 706,406 |
| 2025-11-11 | 275.16 | 278.21 | 273.98 | 277.86 | +1.86% | 649,506 |
| 2025-11-10 | 275.51 | 276.41 | 269.87 | 272.78 | -1.90% | 868,795 |
| 2025-11-07 | 275.60 | 278.80 | 274.46 | 278.05 | +1.49% | 665,108 |
| 2025-11-06 | 278.19 | 278.55 | 273.66 | 273.96 | -1.78% | 955,672 |
| 2025-11-05 | 276.34 | 279.60 | 274.77 | 278.92 | +1.05% | 864,126 |
| 2025-11-04 | 278.77 | 279.06 | 273.67 | 276.02 | -0.58% | 965,345 |
| 2025-11-03 | 276.00 | 277.72 | 273.27 | 277.62 | -0.34% | 1,206,767 |
| 2025-10-31 | 278.24 | 280.84 | 275.20 | 278.56 | -0.82% | 1,350,413 |
| 2025-10-30 | 293.60 | 296.21 | 279.97 | 280.86 | -2.88% | 1,652,729 |
| 2025-10-29 | 298.11 | 298.11 | 288.58 | 289.18 | -2.97% | 1,720,283 |
| 2025-10-28 | 300.18 | 300.52 | 295.35 | 298.04 | -0.77% | 977,464 |
| 2025-10-27 | 302.24 | 302.31 | 299.19 | 300.34 | -0.63% | 803,447 |
| 2025-10-24 | 307.82 | 307.91 | 302.21 | 302.24 | -1.32% | 842,972 |
| 2025-10-23 | 311.00 | 311.74 | 304.42 | 306.28 | -1.48% | 775,643 |
| 2025-10-22 | 307.86 | 311.24 | 307.11 | 310.88 | +0.85% | 733,082 |
| 2025-10-21 | 312.00 | 312.95 | 308.16 | 308.27 | -1.13% | 973,904 |
| 2025-10-20 | 308.88 | 311.85 | 307.79 | 311.80 | +1.36% | 715,776 |
| 2025-10-17 | 306.81 | 309.81 | 305.41 | 307.61 | +0.29% | 1,998,372 |
| 2025-10-16 | 301.21 | 310.74 | 301.17 | 306.73 | +1.90% | 1,620,570 |
| 2025-10-15 | 302.59 | 306.89 | 299.77 | 301.00 | -0.38% | 968,765 |
| 2025-10-14 | 299.83 | 304.27 | 299.83 | 302.15 | +0.84% | 1,124,371 |
| 2025-10-13 | 297.46 | 300.15 | 295.12 | 299.63 | +1.77% | 931,280 |
| 2025-10-10 | 295.01 | 297.26 | 293.65 | 294.42 | +0.14% | 814,618 |
| 2025-10-09 | 294.44 | 296.28 | 292.75 | 294.01 | +0.30% | 791,638 |
| 2025-10-08 | 291.66 | 293.49 | 290.45 | 293.14 | -0.13% | 634,562 |
| 2025-10-07 | 290.28 | 294.12 | 289.52 | 293.53 | +0.94% | 564,527 |
| 2025-10-06 | 293.74 | 293.99 | 290.09 | 290.81 | -0.93% | 586,876 |
| 2025-10-03 | 290.28 | 295.73 | 289.45 | 293.54 | +1.51% | 547,414 |
| 2025-10-02 | 290.18 | 291.05 | 287.87 | 289.16 | -0.52% | 561,699 |
| 2025-10-01 | 289.00 | 292.93 | 288.27 | 290.68 | +0.63% | 652,690 |
| 2025-09-30 | 288.05 | 289.05 | 285.91 | 288.85 | +0.11% | 805,888 |
| 2025-09-29 | 286.36 | 288.78 | 284.37 | 288.53 | +0.78% | 768,764 |
| 2025-09-26 | 281.00 | 287.20 | 281.00 | 286.29 | +2.15% | 834,807 |
| 2025-09-25 | 281.22 | 282.63 | 280.07 | 280.26 | -0.16% | 597,879 |
| 2025-09-24 | 281.58 | 282.57 | 279.48 | 280.71 | -0.56% | 666,969 |
| 2025-09-23 | 279.66 | 282.71 | 279.36 | 282.30 | +0.94% | 1,338,803 |
| 2025-09-22 | 280.13 | 281.01 | 278.25 | 279.67 | +0.24% | 1,309,647 |
| 2025-09-19 | 283.76 | 285.12 | 278.85 | 279.00 | -1.69% | 2,156,007 |
| 2025-09-18 | 283.23 | 285.40 | 281.82 | 283.79 | -0.12% | 1,073,921 |
| 2025-09-17 | 286.05 | 289.77 | 284.09 | 284.13 | -0.24% | 1,083,117 |
| 2025-09-16 | 286.36 | 287.87 | 283.53 | 284.81 | -0.61% | 877,171 |
| 2025-09-15 | 291.45 | 291.99 | 286.20 | 286.56 | -1.97% | 692,347 |
| 2025-09-12 | 294.36 | 295.91 | 291.86 | 292.32 | -0.88% | 690,874 |
| 2025-09-11 | 289.13 | 295.67 | 289.13 | 294.92 | +2.16% | 576,239 |
| 2025-09-10 | 289.57 | 291.04 | 288.50 | 288.69 | -0.49% | 807,777 |
| 2025-09-09 | 292.60 | 294.78 | 289.07 | 290.10 | -1.57% | 882,093 |
| 2025-09-08 | 294.87 | 295.63 | 291.70 | 294.72 | -1.03% | 817,390 |
| 2025-09-05 | 295.32 | 299.25 | 294.52 | 297.80 | +1.91% | 595,048 |
| 2025-09-04 | 293.26 | 294.24 | 289.06 | 292.22 | +0.16% | 693,048 |
| 2025-09-03 | 288.11 | 292.38 | 287.92 | 291.76 | +1.24% | 569,088 |
| 2025-09-02 | 292.52 | 293.21 | 287.85 | 288.18 | -2.18% | 934,607 |
| 2025-08-29 | 291.63 | 294.83 | 291.32 | 294.59 | +1.00% | 519,367 |
| 2025-08-28 | 290.77 | 292.11 | 289.15 | 291.67 | +0.16% | 670,522 |
| 2025-08-27 | 291.32 | 292.09 | 289.03 | 291.19 | +0.80% | 620,519 |
| 2025-08-26 | 290.48 | 292.23 | 288.44 | 288.88 | -0.33% | 760,165 |
| 2025-08-25 | 292.76 | 293.79 | 289.63 | 289.84 | -1.32% | 371,252 |
| 2025-08-22 | 288.79 | 296.47 | 288.79 | 293.71 | +2.42% | 460,135 |
| 2025-08-21 | 284.76 | 287.02 | 284.19 | 286.76 | -0.06% | 495,343 |
| 2025-08-20 | 287.48 | 290.83 | 286.66 | 286.94 | -0.14% | 685,335 |
| 2025-08-19 | 282.35 | 287.38 | 282.35 | 287.35 | +2.42% | 572,080 |
| 2025-08-18 | 282.58 | 283.00 | 280.40 | 280.56 | -0.84% | 416,498 |
| 2025-08-15 | 280.66 | 284.35 | 280.66 | 282.94 | +0.73% | 577,320 |
| 2025-08-14 | 280.77 | 281.93 | 278.93 | 280.89 | -0.81% | 558,795 |
| 2025-08-13 | 281.58 | 283.55 | 279.40 | 283.18 | +0.96% | 869,139 |
| 2025-08-12 | 280.01 | 281.91 | 277.89 | 280.48 | +0.26% | 744,355 |
| 2025-08-11 | 279.80 | 281.68 | 278.37 | 279.75 | -0.71% | 899,095 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+6.37%). Worst month: Oct (-3.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Public Storage's (PSA) latest close?
328.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is PSA's 52-week high and low?
335.55 high and 256.54 low over the trailing 52 weeks, as of 2026-08-07.
What is Public Storage's strongest and weakest month historically?
Historically, PSA's strongest calendar month has been Aug (average +6.37%) and its weakest Oct (average -3.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.