Public Storage (PSA) Historical Stock Data
264.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSA is down -0.44% a day on average. There have been 13 days where Public Storage closed green and 17 days where PSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 270.25 | 264.71 | ↓$5.54 (-2.05%) | 264.60 | 272.96 | 1.24M |
| 2025-12-08 | 271.13 | 269.55 | ↓$1.58 (-0.58%) | 269.47 | 273.54 | 1.04M |
| 2025-12-05 | 275.95 | 272.06 | ↓$3.89 (-1.41%) | 271.37 | 276.59 | 783.67K |
| 2025-12-04 | 277.72 | 276.63 | ↓$1.09 (-0.39%) | 275.90 | 279.00 | 851.94K |
| 2025-12-03 | 273.46 | 278.25 | ↑$4.79 (1.75%) | 273.20 | 278.55 | 1.20M |
| 2025-12-02 | 272.57 | 273.16 | ↑$0.59 (0.22%) | 270.03 | 273.73 | 792.22K |
| 2025-12-01 | 273.03 | 271.15 | ↓$1.88 (-0.69%) | 270.97 | 275.20 | 1.11M |
| 2025-11-28 | 273.19 | 274.54 | ↑$1.35 (0.49%) | 273.10 | 276.13 | 382.09K |
| 2025-11-26 | 271.19 | 274.21 | ↑$3.02 (1.11%) | 271.02 | 275.67 | 0.92M |
| 2025-11-25 | 270.77 | 272.33 | ↑$1.56 (0.58%) | 270.77 | 275.07 | 877.47K |
| 2025-11-24 | 270.40 | 269.17 | ↓$1.23 (-0.45%) | 266.23 | 270.40 | 1.88M |
| 2025-11-21 | 267.12 | 269.51 | ↑$2.39 (0.89%) | 267.03 | 272.69 | 1.47M |
| 2025-11-20 | 266.87 | 265.45 | ↓$1.42 (-0.53%) | 262.47 | 267.80 | 1.13M |
| 2025-11-19 | 272.03 | 266.16 | ↓$5.87 (-2.16%) | 265.19 | 273.55 | 1.32M |
| 2025-11-18 | 269.52 | 271.50 | ↑$1.98 (0.73%) | 266.91 | 271.63 | 873.53K |
| 2025-11-17 | 274.95 | 270.27 | ↓$4.68 (-1.70%) | 269.58 | 275.35 | 581.80K |
| 2025-11-14 | 275.79 | 274.26 | ↓$1.53 (-0.55%) | 272.93 | 278.00 | 577.76K |
| 2025-11-13 | 273.90 | 274.28 | ↑$0.38 (0.14%) | 273.71 | 277.24 | 839.73K |
| 2025-11-12 | 276.60 | 275.15 | ↓$1.45 (-0.52%) | 273.93 | 278.15 | 706.41K |
| 2025-11-11 | 275.16 | 277.86 | ↑$2.70 (0.98%) | 273.98 | 278.21 | 649.51K |
| 2025-11-10 | 275.51 | 272.78 | ↓$2.73 (-0.99%) | 269.87 | 276.41 | 868.79K |
| 2025-11-07 | 275.60 | 278.05 | ↑$2.45 (0.89%) | 274.46 | 278.80 | 665.11K |
| 2025-11-06 | 278.19 | 273.96 | ↓$4.23 (-1.52%) | 273.66 | 278.55 | 0.96M |
| 2025-11-05 | 276.34 | 278.92 | ↑$2.58 (0.93%) | 274.78 | 279.60 | 864.12K |
| 2025-11-04 | 278.77 | 276.02 | ↓$2.75 (-0.99%) | 273.67 | 279.06 | 0.97M |
| 2025-11-03 | 276.00 | 277.62 | ↑$1.62 (0.59%) | 273.27 | 277.72 | 1.21M |
| 2025-10-31 | 278.24 | 278.56 | ↑$0.32 (0.12%) | 275.20 | 280.84 | 1.35M |
| 2025-10-30 | 293.60 | 280.86 | ↓$12.74 (-4.34%) | 279.97 | 296.21 | 1.65M |
| 2025-10-29 | 298.11 | 289.18 | ↓$8.93 (-3.00%) | 288.59 | 298.11 | 1.72M |
| 2025-10-28 | 300.18 | 298.04 | ↓$2.14 (-0.71%) | 295.35 | 300.53 | 0.98M |
Create an account or log in to view more rows.
$PSA search and destroy bears!!
$PSA bounce back baby
$PSA Bears always win...
Bulls have to be forever bagholders....
$PSA rip and dip today bulls
$PSA already bouncing back.
$PSA volume = money
$PSA low volume
expect flat or negative close
$PSA I like green candles on my birthday cake
$PSA never selling
$PSA the market is selling off