Skip to main content

Public Storage (NY:PSA)

293.42 +3.54 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 289.21 294.10 284.05 293.42 1,255,366 +3.54(+1.22%)
Jun 27, 2025 289.56 294.50 288.79 289.88 1,194,243 +1.31(+0.45%)
Jun 26, 2025 289.65 290.43 284.89 288.57 1,198,619 -0.87(-0.30%)
Jun 25, 2025 294.25 294.25 289.08 289.44 840,998 -6.16(-2.08%)
Jun 24, 2025 294.52 296.78 291.69 295.60 711,653 +0.84(+0.28%)
Jun 23, 2025 290.56 295.28 290.56 294.76 636,129 +4.68(+1.61%)
Jun 20, 2025 290.85 293.44 288.60 290.08 1,420,067 -0.73(-0.25%)
Jun 18, 2025 293.77 294.28 290.52 290.81 766,964 -2.85(-0.97%)
Jun 17, 2025 293.82 296.29 292.00 293.66 585,766 -0.90(-0.31%)
Jun 16, 2025 296.46 298.26 293.00 294.56 853,270 -0.39(-0.13%)
Jun 13, 2025 294.39 297.15 292.74 294.95 708,584 -1.70(-0.57%)
Jun 12, 2025 298.03 299.54 295.30 296.65 947,467 -0.51(-0.17%)
Jun 11, 2025 301.16 302.42 296.20 297.16 651,074 -3.82(-1.27%)
Jun 10, 2025 300.49 302.30 298.14 300.98 596,147 +1.43(+0.48%)
Jun 09, 2025 298.99 303.06 298.06 299.56 575,074 -0.33(-0.11%)
Jun 06, 2025 298.45 301.29 297.21 299.88 755,015 +2.43(+0.82%)
Jun 05, 2025 300.00 300.07 297.24 297.46 809,257 -2.80(-0.93%)
Jun 04, 2025 299.02 302.05 297.20 300.26 819,226 -0.02(-0.01%)
Jun 03, 2025 305.13 305.36 298.56 300.28 927,576 -6.39(-2.09%)
Jun 02, 2025 302.53 306.90 300.20 306.67 559,104 +1.35(+0.44%)
May 30, 2025 302.08 305.62 300.93 305.33 1,618,467 +2.37(+0.78%)
May 29, 2025 299.85 304.69 298.52 302.96 575,765 +3.82(+1.28%)
May 28, 2025 297.10 299.60 295.95 299.14 632,569 +2.00(+0.67%)
May 27, 2025 296.38 298.20 293.44 297.14 883,437 +3.40(+1.16%)
May 23, 2025 293.73 294.52 291.67 293.74 564,531 +0.91(+0.31%)
May 22, 2025 292.86 294.49 289.22 292.82 598,452 -0.08(-0.03%)
May 21, 2025 302.14 302.85 292.36 292.90 621,871 -11.84(-3.89%)
May 20, 2025 305.49 306.54 303.93 304.74 484,254 -1.62(-0.53%)
May 19, 2025 304.38 306.66 302.45 306.37 511,045 +0.31(+0.10%)
May 16, 2025 302.09 306.06 301.70 306.06 714,080 +4.13(+1.37%)
May 15, 2025 297.59 302.21 296.11 301.93 538,031 +6.72(+2.28%)
May 14, 2025 297.56 298.69 293.67 295.21 648,471 -3.90(-1.30%)
May 13, 2025 304.43 304.46 296.87 299.11 738,158 -3.02(-1.00%)
May 12, 2025 302.46 303.15 295.86 302.13 830,898 +1.10(+0.37%)
May 09, 2025 296.96 301.83 296.51 301.03 464,773 +3.34(+1.12%)
May 08, 2025 296.22 299.94 294.73 297.69 742,093 +0.79(+0.27%)
May 07, 2025 295.06 298.37 294.62 296.90 1,001,069 +1.90(+0.64%)
May 06, 2025 295.17 298.15 292.58 295.00 653,791 -2.34(-0.79%)
May 05, 2025 297.00 299.12 294.26 297.34 870,078 +0.19(+0.06%)
May 02, 2025 301.27 301.27 296.56 297.15 1,303,549 +0.15(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.