Dark

PSA
Public Storage
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

329.64USD+2.043%(+6.60)963,458

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:03:30 AM EDT

325.19USD+0.666%(+2.15)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

329.64USD0.000%(0.00)192,005

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	324.5400	329.740000	323.4400	329.6400	+2.043%	963,458	0.000%
2026-07-01	318.0900	324.610000	318.0800	323.0400	+1.486%	613,002	+2.043%
2026-06-30	320.8800	321.080000	316.2900	318.3100	-1.892%	982,531	+3.559%
2026-06-29	322.6200	324.761000	318.9000	324.4500	+0.018%	954,462	+1.600%
2026-06-26	321.8400	327.480000	321.0000	324.3900	+1.138%	1,228,187	+1.618%
2026-06-25	319.7400	321.724600	315.1600	320.7400	+0.887%	778,998	+2.775%
2026-06-24	323.9500	323.950000	313.6000	317.9200	-1.049%	1,838,792	+3.686%
2026-06-23	322.6700	325.870000	319.7400	321.2900	+0.334%	1,031,287	+2.599%
2026-06-22	317.4600	323.000000	317.2700	320.2200	+0.660%	932,044	+2.942%
2026-06-18	318.7200	320.310000	314.6100	318.1200	+1.772%	1,253,383	+3.621%
2026-06-17	318.4200	320.200000	311.2300	312.5800	-2.371%	804,266	+5.458%
2026-06-16	322.5000	325.510000	319.1600	320.1700	-0.252%	821,798	+2.958%
2026-06-15	322.8000	326.530000	319.7400	320.9800	-1.522%	1,204,929	+2.698%
2026-06-12	325.5200	328.570000	323.9900	325.9400	+0.379%	876,143	+1.135%
2026-06-11	325.1000	327.670000	321.8700	324.7100	+0.259%	1,117,061	+1.518%
2026-06-10	323.7500	331.790000	322.8555	323.8700	+0.313%	1,629,220	+1.782%
2026-06-09	312.0000	324.560000	311.6950	322.8600	+3.787%	1,292,952	+2.100%
2026-06-08	310.2900	311.920000	308.0000	311.0800	+0.452%	696,495	+5.966%
2026-06-05	305.4400	312.460000	303.6400	309.6800	+0.985%	842,913	+6.445%
2026-06-04	306.7500	308.160000	302.9400	306.6600	+1.553%	782,254	+7.494%
2026-06-03	298.9300	305.050000	298.3802	301.9700	+0.946%	823,619	+9.163%
2026-06-02	295.6200	299.840000	294.8950	299.1400	+1.129%	663,356	+10.196%
2026-06-01	299.0900	301.240000	295.6700	295.8000	-2.598%	731,288	+11.440%
2026-05-29	307.1300	308.250000	303.6900	303.6900	-1.798%	1,493,602	+8.545%
2026-05-28	305.6700	311.830000	302.5338	309.2500	+0.802%	767,947	+6.593%
2026-05-27	305.9300	309.890000	304.5750	306.7900	+0.762%	747,345	+7.448%
2026-05-26	305.8200	307.440000	303.3200	304.4700	-0.256%	929,310	+8.267%
2026-05-22	306.7900	308.617500	303.1900	305.2500	+0.085%	675,522	+7.990%
2026-05-21	300.4100	305.030000	296.9800	304.9900	+0.700%	605,153	+8.082%
2026-05-20	301.5000	306.890000	300.7800	302.8700	+1.815%	896,720	+8.839%
2026-05-19	294.4400	298.020000	289.2100	297.4700	+0.446%	1,036,818	+10.815%
2026-05-18	292.7300	297.170000	292.7300	296.1500	+1.258%	655,783	+11.308%
2026-05-15	300.6300	301.150000	291.6200	292.4700	-3.485%	766,478	+12.709%
2026-05-14	305.5700	306.230000	302.8400	303.0300	-0.221%	606,188	+8.781%
2026-05-13	310.3900	310.390000	302.7800	303.7000	-2.435%	929,233	+8.541%
2026-05-12	312.0100	312.340000	307.0000	311.2800	-0.087%	1,676,761	+5.898%
2026-05-11	311.7500	312.410000	309.1300	311.5500	+0.164%	755,648	+5.806%
2026-05-08	308.8600	313.120000	308.2100	311.0400	+0.553%	808,409	+5.980%
2026-05-07	308.8000	309.790000	304.7400	309.3300	+0.113%	691,394	+6.566%
2026-05-06	303.3000	311.910000	301.9550	308.9800	+3.400%	952,683	+6.687%
2026-05-05	295.9400	300.140000	294.6500	298.8200	+1.171%	737,904	+10.314%
2026-05-04	299.5100	302.200000	294.7500	295.3600	-2.053%	580,529	+11.606%
2026-05-01	302.8500	302.850000	299.1050	301.5500	-0.298%	582,153	+9.315%
2026-04-30	295.0050	303.280000	294.0000	302.4500	+2.843%	1,220,835	+8.990%
2026-04-29	295.6000	297.850000	291.8600	294.0900	-1.026%	1,357,805	+12.088%
2026-04-28	310.4100	311.240000	295.6800	297.1400	-2.730%	1,649,170	+10.938%
2026-04-27	307.9700	310.440000	304.3000	305.4800	-0.911%	1,545,890	+7.909%
2026-04-24	310.6200	311.650000	307.2500	308.2900	-0.814%	1,011,663	+6.925%
2026-04-23	306.0000	311.140000	306.0000	310.8200	+1.972%	729,187	+6.055%
2026-04-22	310.5300	310.850000	301.9400	304.8100	-1.142%	1,119,524	+8.146%
2026-04-21	311.7900	313.510000	307.3600	308.3300	-1.230%	866,353	+6.911%
2026-04-20	309.6800	312.240000	306.7200	312.1700	+0.954%	705,318	+5.596%
2026-04-17	302.3600	310.680000	302.3600	309.2200	+2.479%	988,539	+6.604%
2026-04-16	300.7300	303.335242	299.4500	301.7400	+0.637%	836,883	+9.246%
2026-04-15	302.4700	302.890000	295.2400	299.8300	-1.372%	1,439,723	+9.942%
2026-04-14	295.7100	304.950000	295.7100	304.0000	+2.623%	1,553,272	+8.434%
2026-04-13	293.4100	296.770000	290.7900	296.2300	+0.417%	1,116,258	+11.278%
2026-04-10	292.9500	296.795000	291.9300	295.0000	+0.590%	1,097,881	+11.742%
2026-04-09	288.1300	294.592000	287.3716	293.2700	+1.128%	976,303	+12.402%
2026-04-08	283.6000	290.220000	283.2500	290.0000	+3.853%	1,134,946	+13.669%
2026-04-07	279.8700	282.230000	278.5900	279.2400	-0.587%	958,634	+18.049%
2026-04-06	279.6600	282.090000	278.9900	280.8900	+0.193%	638,738	+17.356%
2026-04-02	275.1200	281.280000	274.0000	280.3500	+1.488%	854,972	+17.582%
2026-04-01	270.3500	276.820000	269.5700	276.2400	+1.979%	930,052	+19.331%
2026-03-31	268.9500	272.000000	264.9001	270.8800	+2.169%	1,512,349	+21.692%
2026-03-30	270.1100	270.950000	263.9800	265.1300	-0.331%	1,052,686	+24.331%
2026-03-27	267.6000	270.250000	264.4500	266.0100	-0.746%	1,077,889	+23.920%
2026-03-26	266.4600	272.320000	266.4600	268.0100	+0.142%	1,399,608	+22.995%
2026-03-25	269.0400	270.580000	262.9900	267.6300	-0.116%	938,950	+23.170%
2026-03-24	268.8600	270.755000	265.9300	267.9400	-1.246%	1,229,107	+23.028%
2026-03-23	269.9400	275.630000	266.3700	271.3200	+2.084%	1,421,282	+21.495%
2026-03-20	277.0300	278.800000	264.5500	265.7800	-4.165%	2,036,443	+24.027%
2026-03-19	276.0600	278.450000	275.2500	277.3300	-0.094%	971,786	+18.862%
2026-03-18	285.0000	285.960000	277.1900	277.5900	-2.985%	1,195,196	+18.751%
2026-03-17	292.8000	295.560000	285.6400	286.1300	-1.266%	2,266,005	+15.206%
2026-03-16	291.3300	295.801000	281.2100	289.8000	-2.660%	4,034,542	+13.747%
2026-03-13	301.4100	303.630000	297.1700	297.7200	-0.007%	838,126	+10.721%
2026-03-12	298.3000	301.305000	295.6100	297.7400	-0.724%	1,062,976	+10.714%
2026-03-11	304.5700	304.620000	298.9950	299.9100	-1.987%	1,269,449	+9.913%
2026-03-10	304.8800	310.880000	302.0900	305.9900	-0.160%	983,878	+7.729%
2026-03-09	306.1600	307.630000	296.5801	306.4800	-0.535%	1,441,393	+7.557%
2026-03-06	304.5300	309.190000	301.4000	308.1300	+0.388%	995,551	+6.981%
2026-03-05	306.9000	308.150000	305.3200	306.9400	-1.229%	881,545	+7.396%
2026-03-04	305.8200	311.010000	301.3400	310.7600	+1.509%	949,906	+6.075%
2026-03-03	308.1100	308.375000	302.7525	306.1400	-1.544%	977,197	+7.676%
2026-03-02	305.3600	312.860000	303.8750	310.9400	+1.264%	1,067,592	+6.014%
2026-02-27	303.8800	310.190000	301.3000	307.0600	+1.023%	1,666,984	+7.354%
2026-02-26	300.2200	304.185000	298.3100	303.9500	+1.537%	1,200,341	+8.452%
2026-02-25	304.4100	304.950000	297.7600	299.3500	-1.565%	811,448	+10.119%
2026-02-24	304.5700	307.290000	301.4300	304.1100	-0.377%	865,579	+8.395%
2026-02-23	305.5400	309.380000	304.0600	305.2600	+0.085%	1,289,286	+7.987%
2026-02-20	299.2200	305.980000	298.0000	305.0000	+2.178%	1,162,628	+8.079%
2026-02-19	298.5900	301.615000	295.9400	298.5000	-0.167%	1,081,216	+10.432%
2026-02-18	301.7400	302.050000	296.4150	299.0000	-0.993%	1,483,162	+10.247%
2026-02-17	303.2600	306.040000	297.2100	302.0000	+0.549%	1,901,521	+9.152%
2026-02-13	289.2900	300.670000	284.6700	300.3500	+2.729%	1,856,504	+9.752%
2026-02-12	294.4300	297.210000	290.9500	292.3700	-0.500%	2,149,324	+12.748%
2026-02-11	292.2250	293.940000	290.1300	293.8400	+0.517%	1,076,498	+12.184%
2026-02-10	290.0200	293.740000	287.1900	292.3300	+1.191%	1,253,857	+12.763%
2026-02-09	286.9900	290.020000	285.5400	288.8900	+0.659%	983,578	+14.106%
2026-02-06	284.3200	287.350000	283.6700	287.0000	+1.478%	661,219	+14.857%
2026-02-05	284.5100	286.480000	279.9150	282.8200	-1.969%	872,471	+16.555%
2026-02-04	281.7100	290.460000	281.7100	288.5000	+3.205%	1,089,631	+14.260%
2026-02-03	272.2300	281.690000	272.2300	279.5400	+2.844%	1,301,752	+17.922%
2026-02-02	276.6650	277.020000	271.7100	271.8100	-1.586%	880,095	+21.276%
2026-01-30	275.6500	277.140000	272.9750	276.1900	-0.454%	1,527,010	+19.353%
2026-01-29	275.0000	279.045000	273.4150	277.4500	+1.311%	1,053,167	+18.811%
2026-01-28	278.1000	280.160000	272.5200	273.8600	-1.383%	828,552	+20.368%
2026-01-27	278.0500	280.680000	276.5600	277.7000	-0.377%	658,523	+18.704%
2026-01-26	281.4000	283.200000	278.4400	278.7500	-1.373%	833,855	+18.257%
2026-01-23	287.3500	288.419000	282.3700	282.6300	-1.378%	824,086	+16.633%
2026-01-22	289.0500	290.609900	285.3100	286.5800	-0.734%	988,682	+15.025%
2026-01-21	286.9800	291.760000	283.9700	288.7000	+1.234%	1,789,551	+14.181%
2026-01-20	291.1200	291.700000	283.5000	285.1800	-2.964%	1,767,602	+15.590%
2026-01-16	291.5800	295.715000	290.2900	293.8900	+0.293%	2,670,454	+12.164%
2026-01-15	288.3000	293.790000	285.6500	293.0300	+1.828%	1,192,595	+12.494%
2026-01-14	279.1400	287.910000	278.9901	287.7700	+2.837%	939,203	+14.550%
2026-01-13	279.4600	280.410000	273.7000	279.8300	+0.226%	993,055	+17.800%
2026-01-12	278.3100	282.090000	277.7800	279.2000	+0.377%	1,419,894	+18.066%
2026-01-09	271.0500	279.360000	270.5500	278.1500	+2.593%	1,136,832	+18.512%
2026-01-08	263.8000	272.680000	263.2301	271.1200	+2.048%	897,423	+21.585%
2026-01-07	271.2500	272.010000	264.3900	265.6800	-1.716%	1,125,424	+24.074%
2026-01-06	258.8200	272.170000	258.8200	270.3200	+3.611%	1,418,906	+21.944%
2026-01-05	257.7800	261.370000	256.5400	260.9000	+0.952%	1,299,276	+26.347%
2026-01-02	259.1000	260.275000	256.6000	258.4400	-0.408%	946,216	+27.550%
2025-12-31	261.0400	261.180000	259.0350	259.5000	-0.624%	815,419	+27.029%
2025-12-30	259.3300	261.350000	258.8000	261.1300	+0.698%	923,502	+26.236%
2025-12-29	261.2300	262.340000	258.3800	259.3200	-0.514%	986,673	+27.117%
2025-12-26	261.2300	262.244000	259.6700	260.6600	-0.542%	618,645	+26.464%
2025-12-24	259.2200	262.315000	258.6200	262.0800	+1.021%	353,296	+25.778%
2025-12-23	261.3100	261.355000	258.6900	259.4300	-0.757%	930,256	+27.063%
2025-12-22	258.5400	261.720000	257.0400	261.4100	+0.872%	1,006,993	+26.101%
2025-12-19	260.8200	260.840000	258.5600	259.1500	-0.849%	3,779,567	+27.200%
2025-12-18	266.2500	268.082900	261.1600	261.3700	-2.171%	1,775,218	+26.120%
2025-12-17	266.8100	269.700000	264.2350	267.1700	-0.116%	1,722,936	+23.382%
2025-12-16	272.8200	273.230000	267.4500	267.4800	-1.799%	1,698,824	+23.239%
2025-12-15	274.8200	276.110000	269.9900	272.3800	-0.942%	1,869,020	+21.022%
2025-12-12	275.6200	277.391100	273.3000	274.9700	+0.460%	1,175,068	+19.882%
2025-12-11	269.6700	274.340000	267.7501	273.7100	+2.276%	1,246,199	+20.434%
2025-12-10	264.8200	268.430000	264.8100	267.6200	+1.099%	1,177,271	+23.175%
2025-12-09	270.2500	272.960000	264.5961	264.7100	-1.796%	1,240,736	+24.529%
2025-12-08	271.1300	273.535000	269.4700	269.5500	-0.923%	1,036,930	+22.293%
2025-12-05	275.9500	276.585000	271.3700	272.0600	-1.652%	783,669	+21.164%
2025-12-04	277.7200	279.000000	275.9000	276.6300	-0.582%	851,983	+19.163%
2025-12-03	273.4600	278.550000	273.2000	278.2500	+1.863%	1,195,902	+18.469%
2025-12-02	272.5700	273.733000	270.0300	273.1600	+0.741%	792,231	+20.677%
2025-12-01	273.0250	275.200000	270.9700	271.1500	-1.235%	1,105,036	+21.571%
2025-11-28	273.1900	276.130000	273.1000	274.5400	+0.120%	382,094	+20.070%
2025-11-26	271.1900	275.665000	271.0200	274.2100	+0.690%	922,785	+20.214%
2025-11-25	270.7700	275.070000	270.7700	272.3300	+1.174%	877,465	+21.044%
2025-11-24	270.4000	270.400000	266.2300	269.1700	-0.126%	1,879,139	+22.465%
2025-11-21	267.1200	272.690000	267.0300	269.5100	+1.529%	1,473,284	+22.311%
2025-11-20	266.8700	267.800000	262.4700	265.4500	-0.267%	1,125,661	+24.182%
2025-11-19	272.0300	273.550000	265.1900	266.1600	-1.967%	1,323,551	+23.850%
2025-11-18	269.5200	271.630000	266.9100	271.5000	+0.455%	873,529	+21.414%
2025-11-17	274.9500	275.350000	269.5800	270.2700	-1.455%	581,806	+21.967%
2025-11-14	275.7900	278.000000	272.9300	274.2600	-0.007%	577,755	+20.193%
2025-11-13	273.9000	277.240000	273.7100	274.2800	-0.316%	839,747	+20.184%
2025-11-12	276.6000	278.150000	273.9300	275.1500	-0.975%	706,406	+19.804%
2025-11-11	275.1600	278.212500	273.9750	277.8600	+1.862%	649,506	+18.635%
2025-11-10	275.5100	276.410000	269.8700	272.7800	-1.895%	868,795	+20.845%
2025-11-07	275.6000	278.800000	274.4600	278.0500	+1.493%	665,108	+18.554%
2025-11-06	278.1900	278.550000	273.6600	273.9600	-1.778%	955,672	+20.324%
2025-11-05	276.3400	279.600000	274.7750	278.9200	+1.051%	864,126	+18.184%
2025-11-04	278.7700	279.060000	273.6700	276.0200	-0.576%	965,345	+19.426%
2025-11-03	276.0000	277.720000	273.2700	277.6200	-0.337%	1,206,767	+18.738%
2025-10-31	278.2400	280.840000	275.2000	278.5600	-0.819%	1,350,413	+18.337%
2025-10-30	293.6000	296.210000	279.9700	280.8600	-2.877%	1,652,729	+17.368%
2025-10-29	298.1100	298.110000	288.5850	289.1800	-2.973%	1,720,283	+13.991%
2025-10-28	300.1800	300.525000	295.3500	298.0400	-0.766%	977,464	+10.603%
2025-10-27	302.2400	302.305000	299.1900	300.3400	-0.629%	803,447	+9.756%
2025-10-24	307.8200	307.910000	302.2100	302.2400	-1.319%	842,972	+9.066%
2025-10-23	311.0000	311.740000	304.4200	306.2800	-1.480%	775,643	+7.627%
2025-10-22	307.8600	311.240000	307.1100	310.8800	+0.847%	733,082	+6.034%
2025-10-21	312.0000	312.949900	308.1600	308.2700	-1.132%	973,904	+6.932%
2025-10-20	308.8800	311.850000	307.7900	311.8000	+1.362%	715,776	+5.722%
2025-10-17	306.8100	309.805000	305.4100	307.6100	+0.287%	1,998,372	+7.162%
2025-10-16	301.2100	310.740000	301.1700	306.7300	+1.904%	1,620,570	+7.469%
2025-10-15	302.5900	306.890000	299.7700	301.0000	-0.381%	968,765	+9.515%
2025-10-14	299.8300	304.270000	299.8300	302.1500	+0.841%	1,124,371	+9.098%
2025-10-13	297.4600	300.150000	295.1200	299.6300	+1.770%	931,280	+10.016%
2025-10-10	295.0100	297.260000	293.6500	294.4200	+0.139%	814,618	+11.963%
2025-10-09	294.4400	296.280000	292.7500	294.0100	+0.297%	791,638	+12.119%
2025-10-08	291.6600	293.490000	290.4500	293.1400	-0.133%	634,562	+12.451%
2025-10-07	290.2800	294.115000	289.5200	293.5300	+0.935%	564,527	+12.302%
2025-10-06	293.7400	293.990000	290.0900	290.8100	-0.930%	586,876	+13.352%
2025-10-03	290.2800	295.730000	289.4500	293.5400	+1.515%	547,414	+12.298%
2025-10-02	290.1800	291.050000	287.8710	289.1600	-0.523%	561,699	+13.999%
2025-10-01	289.0000	292.925000	288.2700	290.6800	+0.634%	652,690	+13.403%
2025-09-30	288.0500	289.045000	285.9100	288.8500	+0.111%	805,888	+14.122%
2025-09-29	286.3600	288.780000	284.3700	288.5300	+0.782%	768,764	+14.248%
2025-09-26	281.0000	287.200000	281.0000	286.2900	+2.152%	834,807	+15.142%
2025-09-25	281.2200	282.630000	280.0700	280.2600	-0.160%	597,879	+17.619%
2025-09-24	281.5800	282.575000	279.4800	280.7100	-0.563%	666,969	+17.431%
2025-09-23	279.6600	282.710000	279.3600	282.3000	+0.940%	1,338,803	+16.769%
2025-09-22	280.1300	281.010000	278.2450	279.6700	+0.240%	1,309,647	+17.867%
2025-09-19	283.7600	285.120000	278.8500	279.0000	-1.688%	2,156,007	+18.151%
2025-09-18	283.2300	285.400000	281.8215	283.7900	-0.120%	1,073,921	+16.156%
2025-09-17	286.0500	289.775000	284.0900	284.1300	-0.239%	1,083,117	+16.017%
2025-09-16	286.3600	287.870000	283.5300	284.8100	-0.611%	877,171	+15.740%
2025-09-15	291.4500	291.990000	286.2000	286.5600	-1.970%	692,347	+15.034%
2025-09-12	294.3600	295.910000	291.8600	292.3200	-0.882%	690,874	+12.767%
2025-09-11	289.1300	295.670000	289.1300	294.9200	+2.158%	576,239	+11.773%
2025-09-10	289.5700	291.040000	288.5000	288.6900	-0.486%	807,777	+14.185%
2025-09-09	292.6000	294.780000	289.0700	290.1000	-1.568%	882,093	+13.630%
2025-09-08	294.8700	295.625000	291.7000	294.7200	-1.034%	817,390	+11.849%
2025-09-05	295.3200	299.245000	294.5250	297.8000	+1.910%	595,048	+10.692%
2025-09-04	293.2600	294.240000	289.0600	292.2200	+0.158%	693,048	+12.805%
2025-09-03	288.1100	292.380000	287.9200	291.7600	+1.242%	569,088	+12.983%
2025-09-02	292.5200	293.211800	287.8500	288.1800	-2.176%	934,607	+14.387%
2025-08-29	291.6300	294.830000	291.3200	294.5900	+1.001%	519,367	+11.898%
2025-08-28	290.7700	292.110000	289.1500	291.6700	+0.165%	670,522	+13.018%
2025-08-27	291.3200	292.090000	289.0300	291.1900	+0.800%	620,519	+13.204%
2025-08-26	290.4800	292.225000	288.4400	288.8800	-0.331%	760,165	+14.110%
2025-08-25	292.7600	293.790000	289.6350	289.8400	-1.318%	371,252	+13.732%
2025-08-22	288.7900	296.470000	288.7900	293.7100	+2.424%	460,135	+12.233%
2025-08-21	284.7600	287.020000	284.1950	286.7600	-0.063%	495,343	+14.953%
2025-08-20	287.4800	290.830000	286.6600	286.9400	-0.143%	685,335	+14.881%
2025-08-19	282.3500	287.380000	282.3500	287.3500	+2.420%	572,080	+14.717%
2025-08-18	282.5800	283.000000	280.4000	280.5600	-0.841%	416,498	+17.494%
2025-08-15	280.6600	284.350000	280.6600	282.9400	+0.730%	577,320	+16.505%
2025-08-14	280.7700	281.930000	278.9302	280.8900	-0.809%	558,795	+17.356%
2025-08-13	281.5800	283.550000	279.4000	283.1800	+0.963%	869,139	+16.407%
2025-08-12	280.0100	281.910000	277.8900	280.4800	+0.261%	744,355	+17.527%
2025-08-11	279.8000	281.680000	278.3700	279.7500	-0.706%	899,095	+17.834%
2025-08-08	284.6000	285.319900	281.2700	281.7400	-0.757%	435,012	+17.001%
2025-08-07	282.5800	283.970000	280.4600	283.8900	+0.878%	737,937	+16.115%
2025-08-06	282.9000	284.185000	280.9100	281.4200	-0.142%	639,402	+17.135%
2025-08-05	280.4800	283.115000	279.3300	281.8200	+0.442%	919,406	+16.968%
2025-08-04	278.2400	282.550000	277.8400	280.5800	+0.606%	1,019,619	+17.485%
2025-08-01	276.6500	279.820000	271.0600	278.8900	+2.556%	1,539,821	+18.197%
2025-07-31	285.2300	290.930000	271.2350	271.9400	-5.789%	1,848,826	+21.218%
2025-07-30	291.8500	293.540000	286.8500	288.6500	-1.340%	884,646	+14.201%
2025-07-29	287.8300	292.855000	286.1200	292.5700	+2.301%	854,230	+12.670%
2025-07-28	286.7800	289.710000	285.7800	285.9900	-0.615%	905,696	+15.263%
2025-07-25	286.4200	288.040000	284.1650	287.7600	+0.157%	674,432	+14.554%
2025-07-24	288.6900	289.715000	287.1200	287.3100	-0.798%	590,562	+14.733%
2025-07-23	290.5600	291.990000	288.2450	289.6200	-0.488%	726,289	+13.818%
2025-07-22	285.5200	291.157900	284.9350	291.0400	+2.270%	836,334	+13.263%
2025-07-21	284.7000	287.370500	284.0000	284.5800	+0.183%	882,130	+15.834%
2025-07-18	283.6600	284.310000	280.6900	284.0600	+0.183%	1,007,787	+16.046%
2025-07-17	285.8100	287.310000	282.8100	283.5400	-0.704%	1,028,008	+16.259%
2025-07-16	285.2600	287.000000	282.6200	285.5500	+0.578%	982,770	+15.440%
2025-07-15	288.5000	290.640000	283.8700	283.9100	-1.635%	871,671	+16.107%
2025-07-14	288.3900	290.410000	287.2000	288.6300	-0.173%	912,624	+14.209%
2025-07-11	288.8000	289.980000	285.5000	289.1300	+0.100%	1,425,656	+14.011%
2025-07-10	288.8200	292.655000	287.8386	288.8400	-0.052%	920,344	+14.125%
2025-07-09	290.8400	291.730000	286.9100	288.9900	-0.629%	897,138	+14.066%
2025-07-08	289.4500	295.140000	289.4500	290.8200	-0.387%	1,110,110	+13.348%
2025-07-07	297.0700	298.630000	290.6400	291.9500	-1.475%	849,728	+12.910%
2025-07-03	297.7000	298.929900	295.0000	296.3200	-0.263%	742,607	+11.245%
2025-07-02	296.3000	299.175000	295.7500	297.1000	-0.332%	729,666	+10.953%
2025-07-01	292.1700	301.550000	291.4850	298.0900	+1.592%	771,819	+10.584%
2025-06-30	289.2100	294.095000	284.0500	293.4200	+1.221%	1,255,364	+12.344%
2025-06-27	289.5600	294.500000	288.7900	289.8800	+0.454%	1,194,242	+13.716%
2025-06-26	289.6500	290.425000	284.8950	288.5700	-0.301%	1,198,618	+14.232%
2025-06-25	294.2500	294.250000	289.0800	289.4400	-2.084%	841,002	+13.889%
2025-06-24	294.5200	296.780000	291.6850	295.6000	+0.285%	711,651	+11.516%
2025-06-23	290.5600	295.280000	290.5600	294.7600	+1.613%	636,128	+11.833%
2025-06-20	290.8500	293.440000	288.6000	290.0800	-0.251%	1,420,066	+13.638%
2025-06-18	293.7700	294.280000	290.5200	290.8100	-0.971%	766,963	+13.352%
2025-06-17	293.8200	296.290000	292.0000	293.6600	-0.306%	585,872	+12.252%
2025-06-16	296.4600	298.260000	293.0000	294.5600	-0.132%	853,283	+11.909%
2025-06-13	294.3900	297.150000	292.7400	294.9500	-0.573%	708,583	+11.761%
2025-06-12	298.0300	299.535000	295.3000	296.6500	-1.169%	947,518	+11.121%
2025-06-11	304.2000	305.475000	299.1900	300.1600	-1.270%	644,568	+9.821%
2025-06-10	303.5200	305.350000	301.1550	304.0200	+0.476%	590,188	+8.427%
2025-06-09	302.0100	306.120000	301.0700	302.5800	-0.109%	569,326	+8.943%
2025-06-06	301.4600	304.335000	300.2100	302.9100	+0.815%	747,468	+8.824%
2025-06-05	303.0300	303.100000	300.2400	300.4600	-0.933%	801,183	+9.712%
2025-06-04	302.0400	305.100000	300.2000	303.2900	-0.007%	811,037	+8.688%
2025-06-03	308.2100	308.440000	301.5750	303.3100	-2.085%	918,305	+8.681%
2025-06-02	305.5800	310.000000	303.2300	309.7700	+0.441%	553,514	+6.414%
2025-05-30	305.1300	308.710000	303.9700	308.4100	+0.781%	1,601,171	+6.884%
2025-05-29	302.8800	307.770000	301.5300	306.0200	+1.277%	570,010	+7.718%
2025-05-28	300.1000	302.620000	298.9400	302.1600	+0.673%	626,316	+9.095%
2025-05-27	299.3700	301.210000	296.4050	300.1400	+1.159%	874,607	+9.829%
2025-05-23	296.6900	297.490000	294.6100	296.7000	+0.311%	558,746	+11.102%
2025-05-22	295.8200	297.460000	292.1400	295.7800	-0.027%	592,470	+11.448%
2025-05-21	305.1900	305.910000	295.3100	295.8600	-3.885%	615,657	+11.418%
2025-05-20	308.5700	309.630000	307.0000	307.8200	-0.530%	479,413	+7.089%
2025-05-19	307.4500	309.760000	305.5000	309.4600	+0.100%	505,967	+6.521%
2025-05-16	305.1400	309.150000	304.7500	309.1500	+1.367%	706,942	+6.628%
2025-05-15	300.5900	305.260000	299.1000	304.9800	+2.277%	532,652	+8.086%
2025-05-14	300.5600	301.700000	296.6300	298.1900	-1.304%	641,989	+10.547%
2025-05-13	307.5000	307.530000	299.8700	302.1300	-0.999%	730,781	+9.105%
2025-05-12	305.5100	306.210000	298.8500	305.1800	+0.365%	822,603	+8.015%
2025-05-09	299.9600	304.880000	299.5000	304.0700	+1.121%	460,127	+8.409%
2025-05-08	299.2100	302.970000	297.7026	300.7000	+0.267%	734,675	+9.624%
2025-05-07	298.0400	301.380000	297.5900	299.9000	+0.644%	991,063	+9.917%
2025-05-06	298.1500	301.160000	295.5350	297.9800	-0.786%	647,259	+10.625%
2025-05-05	300.0000	302.139900	297.2300	300.3400	+0.063%	861,399	+9.756%
2025-05-02	304.3100	304.310000	299.5485	300.1500	+0.050%	1,290,520	+9.825%
2025-05-01	299.2600	304.795000	295.0501	300.0000	-0.143%	905,109	+9.880%
2025-04-30	292.7300	301.290000	291.1700	300.4300	+2.539%	1,044,259	+9.723%
2025-04-29	290.9900	294.000000	289.1800	292.9900	+0.301%	621,324	+12.509%
2025-04-28	291.3600	293.400000	289.8400	292.1100	+0.412%	844,150	+12.848%
2025-04-25	293.7300	294.130000	287.7900	290.9100	-0.980%	909,824	+13.313%
2025-04-24	296.6800	296.720000	292.6000	293.7900	-0.488%	689,676	+12.203%
2025-04-23	297.3800	300.500000	292.9850	295.2300	-0.485%	709,649	+11.655%
2025-04-22	293.4800	298.015000	291.6050	296.6700	+3.168%	843,183	+11.113%
2025-04-21	293.6100	294.060000	284.0900	287.5600	-2.855%	664,242	+14.633%
2025-04-17	291.2900	298.495000	291.2900	296.0100	+2.415%	741,373	+11.361%
2025-04-16	289.0200	292.525400	287.5900	289.0300	+0.042%	697,951	+14.050%
2025-04-15	289.0000	292.205000	287.1000	288.9100	+0.062%	691,524	+14.098%
2025-04-14	282.1600	289.610000	281.3350	288.7300	+2.993%	1,044,270	+14.169%
2025-04-11	277.6800	281.000000	271.7950	280.3400	+0.816%	1,035,591	+17.586%
2025-04-10	281.5000	284.920000	270.4800	278.0700	-1.495%	1,227,701	+18.546%
2025-04-09	263.9300	283.795000	256.6000	282.2900	+6.001%	1,789,592	+16.774%
2025-04-08	279.9800	282.800000	264.0100	266.3100	-3.402%	1,338,713	+23.781%
2025-04-07	283.1200	285.740000	270.5500	275.6900	-3.107%	1,409,440	+19.569%
2025-04-04	294.3500	299.530000	283.9650	284.5300	-3.464%	1,407,121	+15.854%
2025-04-03	295.6400	302.480000	292.5500	294.7400	-0.738%	1,151,335	+11.841%
2025-04-02	299.6200	299.720000	292.9763	296.9300	-0.646%	596,886	+11.016%
2025-04-01	301.5200	301.520000	294.7400	298.8600	-0.144%	838,679	+10.299%
2025-03-31	296.3800	301.560000	295.7500	299.2900	+1.671%	1,015,043	+10.141%
2025-03-28	294.1000	294.610000	290.4100	294.3700	+0.839%	524,583	+11.982%
2025-03-27	292.6500	296.530000	291.4500	291.9200	+0.130%	550,339	+12.921%
2025-03-26	289.9900	293.425000	289.9900	291.5400	+0.827%	429,623	+13.069%
2025-03-25	294.8300	295.880000	286.4900	289.1500	-1.960%	599,327	+14.003%
2025-03-24	292.2600	297.290000	291.9900	294.9300	+1.302%	651,880	+11.769%
2025-03-21	295.8900	296.120000	290.5750	291.1400	-1.801%	1,329,954	+13.224%
2025-03-20	295.9500	298.120000	294.1100	296.4800	+0.291%	680,480	+11.185%
2025-03-19	297.6800	299.929900	292.9800	295.6200	-0.965%	780,141	+11.508%
2025-03-18	299.2400	301.700000	297.0400	298.5000	-0.636%	490,192	+10.432%
2025-03-17	298.9300	302.640000	297.0450	300.4100	+0.765%	410,894	+9.730%
2025-03-14	294.4500	298.440000	292.0000	298.1300	+1.789%	694,721	+10.569%
2025-03-13	300.2400	303.805000	292.1300	292.8900	-3.480%	642,644	+12.547%
2025-03-12	306.8300	308.720000	302.0000	303.4500	-1.544%	820,785	+8.631%
2025-03-11	313.8700	314.310000	305.8300	308.2100	-1.719%	979,639	+6.953%
2025-03-10	314.2700	322.490000	313.2700	313.6000	-0.121%	1,034,436	+5.115%
2025-03-07	309.0500	315.235000	308.0100	313.9800	+1.799%	867,987	+4.988%
2025-03-06	309.9900	311.140000	303.2100	308.4300	-0.922%	727,421	+6.877%
2025-03-05	302.9200	311.880000	302.8200	311.3000	+1.715%	512,840	+5.891%
2025-03-04	312.8500	318.535000	305.1900	306.0500	-1.604%	1,300,089	+7.708%
2025-03-03	304.1100	311.080000	302.3850	311.0400	+2.444%	750,304	+5.980%
2025-02-28	306.7900	308.530000	298.9600	303.6200	-0.680%	1,006,845	+8.570%
2025-02-27	304.5800	309.140000	303.1600	305.7000	+0.460%	731,924	+7.831%
2025-02-26	308.9300	309.590000	301.1100	304.3000	-1.393%	904,652	+8.327%
2025-02-25	310.4500	312.670000	301.3600	308.6000	+1.731%	1,361,544	+6.818%
2025-02-24	303.3300	306.771900	300.2700	303.3500	-0.276%	1,046,427	+8.667%
2025-02-21	303.9700	304.800000	300.3800	304.1900	+0.043%	527,410	+8.366%
2025-02-20	297.3700	304.580000	295.4200	304.0600	+2.229%	422,943	+8.413%
2025-02-19	296.1000	298.060000	295.0750	297.4300	+0.145%	461,996	+10.829%
2025-02-18	296.1600	299.490000	295.4000	297.0000	-0.134%	532,449	+10.990%
2025-02-14	302.6100	303.810000	297.3300	297.4000	-1.275%	383,298	+10.841%
2025-02-13	300.9100	302.610000	299.8616	301.2400	+0.377%	346,503	+9.428%
2025-02-12	299.3200	301.595000	297.9500	300.1100	-1.713%	358,328	+9.840%
2025-02-11	302.3000	305.430000	302.0200	305.3400	+0.566%	327,439	+7.958%
2025-02-10	303.3400	304.500000	300.2800	303.6200	+0.334%	422,449	+8.570%
2025-02-07	302.9000	304.540000	300.4600	302.6100	-0.089%	409,747	+8.932%
2025-02-06	303.6000	304.175000	301.0800	302.8800	+0.242%	399,126	+8.835%
2025-02-05	300.7600	303.140000	297.5500	302.1500	+1.823%	517,320	+9.098%
2025-02-04	292.8500	297.330000	292.6063	296.7400	+0.280%	551,516	+11.087%
2025-02-03	297.0700	298.410000	292.0000	295.9100	-0.861%	704,703	+11.399%
2025-01-31	296.9000	302.250000	296.4436	298.4800	+0.144%	708,729	+10.440%
2025-01-30	299.0000	303.277500	294.8700	298.0500	+1.288%	792,300	+10.599%
2025-01-29	296.7300	299.020000	292.2758	294.2600	-1.082%	630,043	+12.023%
2025-01-28	296.2500	297.940000	293.5800	297.4800	+0.054%	713,767	+10.811%
2025-01-27	294.9400	301.530000	293.5600	297.3200	+1.756%	1,291,594	+10.870%
2025-01-24	291.0900	294.400000	291.0000	292.1900	+0.206%	619,425	+12.817%
2025-01-23	291.7700	292.472300	288.0850	291.5900	+0.289%	882,094	+13.049%
2025-01-22	295.1300	296.270000	290.3700	290.7500	-2.118%	572,133	+13.376%
2025-01-21	297.0300	302.260000	296.5000	297.0400	+0.328%	634,812	+10.975%
2025-01-17	297.7700	299.126300	296.0100	296.0700	-0.548%	574,191	+11.339%
2025-01-16	290.9400	298.720000	289.4450	297.7000	+2.482%	373,968	+10.729%
2025-01-15	298.0000	299.580000	288.9000	290.4900	+0.176%	761,590	+13.477%
2025-01-14	291.9100	292.700000	289.3400	289.9800	-0.090%	943,489	+13.677%
2025-01-13	288.9200	290.455000	286.9100	290.2400	+0.433%	648,633	+13.575%
2025-01-10	291.2900	293.110000	287.5200	288.9900	-2.190%	788,504	+14.066%

document.getElementById("rYL1lB").onerror = function(){this.style.display='none';}; .dark-mode .jlSLsx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jlSLsx{ color: #333333; background-color: white; border: 2px solid #333333; }PSAPublic Storagestock NYSE

PSA
Public Storage
stock NYSE