Public Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 294.22 | 301.84 | 294.22 | 301.84 | 301.84 | 460 |
| 2026-10-19 | 299.97 | 302.31 | 295.00 | 295.73 | 295.73 | 23 |
| 2026-10-16 | 297.03 | 300.94 | 293.27 | 298.25 | 298.25 | 76 |
| 2026-10-15 | 290.77 | 298.00 | 287.85 | 296.34 | 296.34 | 136 |
| 2026-10-14 | 286.76 | 290.37 | 286.29 | 289.39 | 289.39 | 11 |
| 2026-10-13 | 288.87 | 296.00 | 288.37 | 289.97 | 289.97 | 1,026 |
| 2026-10-12 | 288.99 | 292.00 | 286.08 | 289.90 | 289.90 | 164 |
| 2026-10-09 | 286.09 | 288.50 | 283.93 | 287.70 | 287.70 | 95 |
| 2026-10-08 | 279.23 | 284.98 | 279.23 | 284.98 | 284.98 | 7 |
| 2026-10-07 | 283.00 | 285.85 | 283.00 | 283.61 | 283.61 | 94 |
| 2026-10-06 | 284.47 | 287.47 | 282.86 | 286.70 | 286.70 | 82 |
| 2026-10-05 | 286.08 | 288.91 | 280.98 | 283.10 | 283.10 | 126 |
| 2026-10-02 | 280.00 | 292.81 | 280.00 | 284.53 | 284.53 | 52 |
| 2026-10-01 | 282.79 | 286.14 | 280.00 | 284.69 | 284.69 | 449 |
| 2026-09-30 | 284.76 | 287.01 | 282.73 | 284.66 | 284.66 | 51,024 |
| 2026-09-29 | 283.10 | 286.34 | 283.01 | 284.49 | 284.49 | 1,376 |
| 2026-09-28 | 289.00 | 289.85 | 283.36 | 284.47 | 284.47 | 216 |
| 2026-09-25 | 285.19 | 287.70 | 283.99 | 287.59 | 287.59 | 360 |
| 2026-09-24 | 283.29 | 292.00 | 283.29 | 285.51 | 285.51 | 297 |
| 2026-09-23 | 288.38 | 292.03 | 286.50 | 289.13 | 289.13 | 215 |
| 2026-09-22 | 300.00 | 300.00 | 292.70 | 294.74 | 294.74 | 195 |
| 2026-09-21 | 299.55 | 302.45 | 294.52 | 297.63 | 297.63 | 115 |
| 2026-09-18 | 303.76 | 303.76 | 298.42 | 298.50 | 298.50 | 103 |
| 2026-09-17 | 292.44 | 299.99 | 292.44 | 299.11 | 299.11 | 28 |
| 2026-09-16 | 294.31 | 299.42 | 294.31 | 298.31 | 298.31 | 22 |
| 2026-09-15 | 299.99 | 299.99 | 290.37 | 297.31 | 297.31 | 464 |
| 2026-09-14 | 294.47 | 304.04 | 294.47 | 296.35 | 296.35 | 13 |
| 2026-09-11 | 292.33 | 299.06 | 292.33 | 297.12 | 294.12 | 49 |
| 2026-09-10 | 299.25 | 299.25 | 292.13 | 293.80 | 290.83 | 100 |
| 2026-09-09 | 301.15 | 306.95 | 295.45 | 295.47 | 292.49 | 40 |
| 2026-09-08 | 302.00 | 303.92 | 297.50 | 302.80 | 299.74 | 66 |
| 2026-09-04 | 301.69 | 306.89 | 300.40 | 302.90 | 299.84 | 9 |
| 2026-09-03 | 304.00 | 304.74 | 299.66 | 303.79 | 300.72 | 29 |
| 2026-09-02 | 303.50 | 304.00 | 296.95 | 301.26 | 298.22 | 27 |
| 2026-09-01 | 306.89 | 307.97 | 304.32 | 304.97 | 301.89 | 48 |
| 2026-08-28 | 308.13 | 314.58 | 308.13 | 311.30 | 308.16 | 988 |
| 2026-08-27 | 319.51 | 326.17 | 302.11 | 313.40 | 310.24 | 136 |
| 2026-08-26 | 320.15 | 324.92 | 318.50 | 318.50 | 315.28 | 319 |
| 2026-08-25 | 320.15 | 325.95 | 320.15 | 321.99 | 318.74 | 20 |
| 2026-08-24 | 324.74 | 324.74 | 319.92 | 322.84 | 319.58 | 29 |
| 2026-08-21 | 322.84 | 326.88 | 319.16 | 322.93 | 319.67 | 13 |
| 2026-08-20 | 330.00 | 330.00 | 321.88 | 322.87 | 319.61 | 32 |
| 2026-08-19 | 328.94 | 329.54 | 321.47 | 325.61 | 322.32 | 204 |
| 2026-08-18 | 321.40 | 329.48 | 321.40 | 325.81 | 322.52 | 186 |
| 2026-08-17 | 329.45 | 329.45 | 320.50 | 324.49 | 321.21 | 101 |
| 2026-08-14 | 327.15 | 331.06 | 325.01 | 325.90 | 322.61 | 14 |
| 2026-08-13 | 314.00 | 328.83 | 314.00 | 327.01 | 323.71 | 23 |
| 2026-08-12 | 324.52 | 325.93 | 322.27 | 325.92 | 322.62 | 353 |
| 2026-08-11 | 318.32 | 328.40 | 318.32 | 325.31 | 322.03 | 18 |
| 2026-08-10 | 326.89 | 331.02 | 320.02 | 325.00 | 321.72 | 33 |
| 2026-08-07 | 331.00 | 331.00 | 324.31 | 327.34 | 324.03 | 43 |
| 2026-08-06 | 331.00 | 331.00 | 322.33 | 326.22 | 322.93 | 6 |
| 2026-08-05 | 329.06 | 331.40 | 323.12 | 326.02 | 322.73 | 58 |
| 2026-08-04 | 330.23 | 330.23 | 321.31 | 324.59 | 321.31 | 26 |
| 2026-08-03 | 331.40 | 331.40 | 324.51 | 326.27 | 322.98 | 1,120 |
| 2026-07-31 | 317.83 | 324.24 | 315.35 | 324.24 | 320.97 | 140 |
| 2026-07-30 | 322.62 | 330.51 | 308.00 | 316.62 | 313.42 | 83 |
| 2026-07-29 | 336.85 | 336.85 | 329.09 | 332.27 | 328.92 | 139 |
| 2026-07-28 | 329.88 | 334.73 | 328.59 | 333.12 | 329.76 | 129 |
| 2026-07-27 | 320.90 | 330.03 | 320.51 | 323.79 | 320.52 | 55 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 3.0000 USD |
| 2026-06-12 | 3.0000 USD |
| 2026-03-13 | 3.0000 USD |
| 2025-12-15 | 3.0000 USD |
| 2025-09-14 | 3.0000 USD |
| 2025-06-12 | 3.0000 USD |
| 2025-03-13 | 3.0000 USD |
| 2024-12-13 | 3.0000 USD |
| 2024-09-13 | 3.0000 USD |
| 2024-06-12 | 3.0000 USD |
| 2024-03-12 | 3.0000 USD |
| 2023-12-12 | 3.0000 USD |
| 2023-09-12 | 3.0000 USD |
| 2023-06-13 | 3.0000 USD |
| 2023-03-14 | 3.0000 USD |
| 2022-12-13 | 2.0000 USD |
| 2022-09-13 | 2.0000 USD |
| 2022-07-29 | 13.1500 USD |
| 2022-06-14 | 2.0000 USD |
| 2022-03-15 | 2.0000 USD |
| 2021-12-14 | 2.0000 USD |
| 2021-09-14 | 2.0000 USD |
| 2021-06-14 | 2.0000 USD |
| 2021-03-15 | 2.0000 USD |
| 2020-12-14 | 2.0000 USD |
| 2020-09-14 | 2.0000 USD |
| 2020-06-12 | 2.0000 USD |
| 2020-03-13 | 2.0000 USD |
| 2019-12-12 | 2.0000 USD |
| 2019-09-11 | 2.0000 USD |
| 2019-06-11 | 2.0000 USD |
| 2019-03-12 | 2.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.