Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY:PSA)

308.41 +2.39 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 305.13 308.71 303.97 308.41 1,602,291 +2.39(+0.78%)
May 29, 2025 302.88 307.77 301.53 306.02 570,011 +3.86(+1.28%)
May 28, 2025 300.10 302.62 298.94 302.16 626,247 +2.02(+0.67%)
May 27, 2025 299.37 301.21 296.40 300.14 874,608 +3.44(+1.16%)
May 23, 2025 296.69 297.49 294.61 296.70 558,889 +0.92(+0.31%)
May 22, 2025 295.82 297.46 292.14 295.78 592,471 -0.08(-0.03%)
May 21, 2025 305.19 305.91 295.31 295.86 615,656 -11.96(-3.89%)
May 20, 2025 308.57 309.63 307.00 307.82 479,415 -1.64(-0.53%)
May 19, 2025 307.45 309.76 305.50 309.46 505,938 +0.31(+0.10%)
May 16, 2025 305.14 309.15 304.75 309.15 706,943 +4.17(+1.37%)
May 15, 2025 300.59 305.26 299.10 304.98 532,654 +6.79(+2.28%)
May 14, 2025 300.56 301.70 296.63 298.19 641,990 -3.94(-1.30%)
May 13, 2025 307.50 307.53 299.87 302.13 730,781 -3.05(-1.00%)
May 12, 2025 305.51 306.21 298.85 305.18 822,594 +1.11(+0.37%)
May 09, 2025 299.96 304.88 299.50 304.07 460,128 +3.37(+1.12%)
May 08, 2025 299.21 302.97 297.70 300.70 734,676 +0.80(+0.27%)
May 07, 2025 298.04 301.38 297.59 299.90 991,064 +1.92(+0.64%)
May 06, 2025 298.15 301.16 295.54 297.98 647,257 -2.36(-0.79%)
May 05, 2025 300.00 302.14 297.23 300.34 861,382 +0.19(+0.06%)
May 02, 2025 304.31 304.31 299.55 300.15 1,290,521 +0.15(+0.05%)
May 01, 2025 299.26 304.80 295.05 300.00 905,105 -0.43(-0.14%)
Apr 30, 2025 292.73 301.29 291.17 300.43 1,044,255 +7.44(+2.54%)
Apr 29, 2025 290.99 294.00 289.18 292.99 621,325 +0.88(+0.30%)
Apr 28, 2025 291.36 293.40 289.84 292.11 844,151 +1.20(+0.41%)
Apr 25, 2025 293.73 294.13 287.79 290.91 909,826 -2.88(-0.98%)
Apr 24, 2025 296.68 296.72 292.60 293.79 689,667 -1.44(-0.49%)
Apr 23, 2025 297.38 300.50 292.99 295.23 709,651 -1.44(-0.49%)
Apr 22, 2025 293.48 298.01 291.61 296.67 843,170 +9.11(+3.17%)
Apr 21, 2025 293.61 294.06 284.09 287.56 664,244 -8.45(-2.85%)
Apr 17, 2025 291.29 298.50 291.29 296.01 741,375 +6.98(+2.41%)
Apr 16, 2025 289.02 292.52 287.59 289.03 697,953 +0.12(+0.04%)
Apr 15, 2025 289.00 292.20 287.10 288.91 691,526 +0.18(+0.06%)
Apr 14, 2025 282.16 289.61 281.33 288.73 1,044,272 +8.39(+2.99%)
Apr 11, 2025 277.68 281.00 271.80 280.34 1,035,593 +2.27(+0.82%)
Apr 10, 2025 281.50 284.92 270.48 278.07 1,228,052 -4.22(-1.49%)
Apr 09, 2025 263.93 283.80 256.60 282.29 1,789,469 +15.98(+6.00%)
Apr 08, 2025 279.98 282.80 264.01 266.31 1,338,684 -9.38(-3.40%)
Apr 07, 2025 283.12 284.54 270.55 275.69 1,409,438 -8.84(-3.11%)
Apr 04, 2025 294.35 299.53 286.02 284.53 1,407,123 -10.21(-3.46%)
Apr 03, 2025 295.64 302.48 292.55 294.74 1,151,338 -2.19(-0.74%)
Apr 02, 2025 299.62 299.72 292.98 296.93 596,887 -1.93(-0.65%)
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.