Skip to main content
PSA logo

Public Storage

PSANYSEReal EstateREIT - Industrial

$312.47Today:- (-)1Y +0.93%

As of Oct 27, 2026 close

Market cap
$55.15B
P/E (TTM)
26.98
Forward P/E
22.29
Dividend yield
3.88%
52-week range
$256.54$335.55
Volume (live)
-
Avg. volume (3M)
887.83K

Public Storage (PSA) Historical Stock Prices

Analyze Public Storage (PSA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Public Storage (PSA) Interactive Price Chart

Interactive historical price chart showing Public Storage stock price movements and trends across multiple time periods.

Loading chart...

PSA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PSA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026303.09315.21303.09312.47312.47958.87K
Oct 26, 2026308.90310.68305.74306.97306.97880.33K
Oct 23, 2026310.00310.72306.86309.89309.89780.08K
Oct 22, 2026298.40309.25298.00309.13309.13774.00K
Oct 21, 2026301.73303.00296.99298.31298.31825.02K
Oct 20, 2026297.58302.79297.17301.76301.76646.42K
Oct 19, 2026296.99298.15294.88295.69295.69492.25K
Oct 16, 2026296.52301.89296.01298.31298.31738.93K
Oct 15, 2026294.16297.53292.86295.33295.331.19M
Oct 14, 2026287.74290.25285.85288.76288.76829.45K
Oct 13, 2026291.68292.89286.26288.39288.39946.66K
Oct 12, 2026290.32292.31287.59288.88288.88824.49K
Oct 9, 2026286.49291.00285.05289.86289.86942.89K
Oct 8, 2026281.83286.86280.24285.52285.521.17M
Oct 7, 2026285.85285.85281.70281.99281.99975.65K
Oct 6, 2026283.14287.72281.64285.85285.85969.97K
Oct 5, 2026283.00284.22280.53281.66281.66862.07K
Oct 2, 2026285.27288.91283.60283.81283.81812.67K
Oct 1, 2026281.80285.86280.02284.00284.00950.23K
Sep 30, 2026286.77286.77281.91282.84282.84962.88K
Sep 29, 2026283.08286.66282.74285.58285.58806.42K
Sep 28, 2026287.13289.14283.09284.79284.79962.29K
Sep 25, 2026284.19288.67283.32287.97287.97717.41K
Sep 24, 2026287.51288.20284.24284.56284.56714.70K
Sep 23, 2026287.59290.39286.01286.73286.73958.02K
Sep 22, 2026297.65297.88289.20289.71289.711.23M
Sep 21, 2026296.88298.92294.90296.67296.67627.34K
Sep 18, 2026300.52302.06295.29296.31296.311.55M
Sep 17, 2026298.07301.06295.94300.76300.76717.06K
Sep 16, 2026296.99299.75293.85294.68294.68804.37K
Sep 15, 2026292.96298.25290.84296.68296.681.02M
Sep 14, 2026297.57301.30294.64295.40292.40785.65K
Sep 11, 2026296.85297.77293.15296.50293.49683.26K
Sep 10, 2026294.27296.06292.61294.60291.61883.43K
Sep 9, 2026301.10302.81293.85294.60291.61734.96K
Sep 8, 2026301.68303.79300.01301.60298.54741.85K
Sep 4, 2026304.78306.50301.60302.01298.94512.08K
Sep 3, 2026303.51310.50299.85305.73302.63835.38K
Sep 2, 2026300.89302.79296.69301.33298.27872.43K
Sep 1, 2026306.89308.75300.92302.86299.781.35M
Aug 31, 2026310.93310.94305.39306.99303.871.45M
Aug 28, 2026312.47314.52310.52313.51310.33533.73K
Aug 27, 2026314.64317.40311.02311.20308.04702.13K
Aug 26, 2026322.49323.92317.10317.37314.15736.10K
Aug 25, 2026324.79326.10320.29322.67319.39720.70K
Aug 24, 2026321.75325.05319.77324.97321.67666.22K
Aug 21, 2026324.04324.04321.19322.49319.21539.10K
Aug 20, 2026324.83325.81321.54322.74319.46510.36K
Aug 19, 2026325.70329.87323.88325.13321.83720.47K
Aug 18, 2026327.83328.25322.99323.10319.82618.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.