NYSE - Delayed Quote
USD
Public Storage (PSA)
302.01
-3.72
(-1.22%)
At close: September 4 at 4:00:02 PM EDT
302.01
0.00
(0.00%)
After hours: September 4 at 7:50:20 PM EDT
Trade PSA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
304.78
306.50
301.60
302.01
302.01
512,100
Sep 3, 2026
303.51
310.50
299.85
305.73
305.73
835,400
Sep 2, 2026
300.89
302.79
296.69
301.33
301.33
872,300
Sep 1, 2026
306.89
308.75
300.92
302.86
302.86
1,348,400
Aug 31, 2026
310.93
310.94
305.39
306.99
306.99
1,445,500
Aug 28, 2026
312.47
314.52
310.52
313.51
313.51
533,700
Aug 27, 2026
314.64
317.40
311.02
311.20
311.20
701,900
Aug 26, 2026
322.49
323.92
317.10
317.37
317.37
736,100
Aug 25, 2026
324.79
326.10
320.29
322.67
322.67
720,700
Aug 24, 2026
321.75
325.05
319.77
324.97
324.97
666,100
Aug 21, 2026
324.04
324.04
321.19
322.49
322.49
539,100
Aug 20, 2026
324.83
325.81
321.54
322.74
322.74
510,300
Aug 19, 2026
325.70
329.87
323.88
325.13
325.13
720,500
Aug 18, 2026
327.83
328.25
322.99
323.10
323.10
618,900
Aug 17, 2026
323.08
325.10
321.46
324.31
324.31
623,000
Aug 14, 2026
329.19
329.49
325.17
325.93
325.93
519,300
Aug 13, 2026
324.35
329.22
323.81
328.72
328.72
687,600
Aug 12, 2026
323.97
326.00
321.75
323.58
323.58
789,000
Aug 11, 2026
324.56
327.40
322.06
325.10
325.10
622,700
Aug 10, 2026
323.95
327.00
319.97
325.71
325.71
903,500
Aug 7, 2026
326.40
330.43
324.00
328.40
328.40
978,900
Aug 6, 2026
330.77
330.77
325.16
327.00
327.00
991,400
Aug 5, 2026
328.00
329.05
322.93
327.34
327.34
569,100
Aug 4, 2026
325.00
327.30
320.53
326.49
326.49
922,800
Aug 3, 2026
327.00
330.28
324.79
325.90
325.90
840,800
Jul 31, 2026
318.16
326.26
313.55
324.17
324.17
1,379,600
Jul 30, 2026
323.62
325.93
307.59
317.45
317.45
1,777,800
Jul 29, 2026
331.00
335.55
328.51
329.44
329.44
1,657,900
Jul 28, 2026
328.55
335.05
327.08
330.47
330.47
1,780,300
Jul 27, 2026
321.92
329.72
321.57
324.02
324.02
1,113,500
Jul 24, 2026
317.21
323.83
316.97
322.48
322.48
1,364,600
Jul 23, 2026
310.61
316.98
309.06
315.01
315.01
1,668,000
Jul 22, 2026
311.00
312.27
309.43
311.70
311.70
1,136,200
Jul 21, 2026
315.00
315.58
307.56
309.75
309.75
3,677,500
Jul 20, 2026
317.17
317.17
313.33
315.53
315.53
1,018,300
Jul 17, 2026
323.58
328.92
317.42
318.04
318.04
1,072,200
Jul 16, 2026
316.07
324.58
315.17
324.50
324.50
1,332,000
Jul 15, 2026
319.06
322.83
313.69
314.68
314.68
981,700
Jul 14, 2026
324.10
324.58
318.93
318.93
318.93
1,327,900
Jul 13, 2026
319.99
324.95
319.72
321.86
321.86
999,400
Jul 10, 2026
320.06
320.86
316.62
320.56
320.56
624,500
Jul 9, 2026
321.42
323.53
318.70
319.35
319.35
807,800
Jul 8, 2026
327.12
327.61
319.69
320.77
320.77
815,700
Jul 7, 2026
325.35
330.81
324.90
328.69
328.69
705,100
Jul 6, 2026
329.51
329.64
321.43
324.00
324.00
845,800
Jul 2, 2026
324.54
329.74
323.44
329.64
329.64
963,400
Jul 1, 2026
318.09
324.61
318.08
323.04
323.04
613,000
Jun 30, 2026
320.88
321.08
316.29
318.31
318.31
982,500
Jun 29, 2026
322.62
324.76
318.90
324.45
324.45
954,400
Jun 26, 2026
321.84
327.48
321.00
324.39
324.39
1,228,200
Jun 25, 2026
319.74
321.72
315.16
320.74
320.74
778,900
Jun 24, 2026
323.95
323.95
313.60
317.92
317.92
1,838,400
Jun 23, 2026
322.67
325.87
319.74
321.29
321.29
1,031,300
Jun 22, 2026
317.46
323.00
317.27
320.22
320.22
932,000
Jun 18, 2026
318.72
320.31
314.61
318.12
318.12
1,253,400
Jun 17, 2026
318.42
320.20
311.23
312.58
312.58
804,300
Jun 16, 2026
322.50
325.51
319.16
320.17
320.17
821,800
Jun 15, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
322.80
326.53
319.74
320.98
320.98
1,204,900
Jun 12, 2026
325.52
328.57
323.99
325.94
322.94
876,100
Jun 11, 2026
325.10
327.67
321.87
324.71
321.72
1,117,000
Jun 10, 2026
323.75
331.79
322.86
323.87
320.89
1,629,200
Jun 9, 2026
312.00
324.56
311.70
322.86
319.89
1,292,900
Jun 8, 2026
310.29
311.92
308.00
311.08
308.22
696,500
Jun 5, 2026
305.44
312.46
303.64
309.68
306.83
842,900
Jun 4, 2026
306.75
308.16
302.94
306.66
303.84
782,300
Jun 3, 2026
298.93
305.05
298.38
301.97
299.19
823,600
Jun 2, 2026
295.62
299.84
294.90
299.14
296.39
663,100
Jun 1, 2026
299.09
301.24
295.67
295.80
293.08
731,200
May 29, 2026
307.13
308.25
303.69
303.69
300.89
1,493,600
May 28, 2026
305.67
311.83
302.53
309.25
306.40
768,000
May 27, 2026
305.93
309.89
304.58
306.79
303.97
747,300
May 26, 2026
305.82
307.44
303.32
304.47
301.67
929,300
May 22, 2026
306.79
308.62
303.19
305.25
302.44
675,500
May 21, 2026
300.41
305.03
296.98
304.99
302.18
605,200
May 20, 2026
301.50
306.89
300.78
302.87
300.08
896,700
May 19, 2026
294.44
298.02
289.21
297.47
294.73
1,036,800
May 18, 2026
292.73
297.17
292.73
296.15
293.42
655,400
May 15, 2026
300.63
301.15
291.62
292.47
289.78
766,500
May 14, 2026
305.57
306.23
302.84
303.03
300.24
606,100
May 13, 2026
310.39
310.39
302.78
303.70
300.90
929,200
May 12, 2026
312.01
312.34
307.00
311.28
308.41
1,676,700
May 11, 2026
311.75
312.41
309.13
311.55
308.68
755,600
May 8, 2026
308.86
313.12
308.21
311.04
308.18
808,400
May 7, 2026
308.80
309.79
304.74
309.33
306.48
691,400
May 6, 2026
303.30
311.91
301.96
308.98
306.14
952,700
May 5, 2026
295.94
300.14
294.65
298.82
296.07
737,900
May 4, 2026
299.51
302.20
294.75
295.36
292.64
580,600
May 1, 2026
302.85
302.85
299.11
301.55
298.77
582,200
Apr 30, 2026
295.01
303.28
294.00
302.45
299.67
1,220,800
Apr 29, 2026
295.60
297.85
291.86
294.09
291.38
1,357,700
Apr 28, 2026
310.41
311.24
295.68
297.14
294.41
1,648,800
Apr 27, 2026
307.97
310.44
304.30
305.48
302.67
1,545,900
Apr 24, 2026
310.62
311.65
307.25
308.29
305.45
1,011,700
Apr 23, 2026
306.00
311.14
306.00
310.82
307.96
729,200
Apr 22, 2026
310.53
310.85
301.94
304.81
302.00
1,119,500
Apr 21, 2026
311.79
313.51
307.36
308.33
305.49
866,400
Apr 20, 2026
309.68
312.24
306.72
312.17
309.30
705,300
Apr 17, 2026
302.36
310.68
302.36
309.22
306.37
988,500
Apr 16, 2026
300.73
303.34
299.45
301.74
298.96
836,900
Apr 15, 2026
302.47
302.89
295.24
299.83
297.07
1,439,700
Apr 14, 2026
295.71
304.95
295.71
304.00
301.20
1,553,300
Apr 13, 2026
293.41
296.77
290.79
296.23
293.50
1,116,300
Apr 10, 2026
292.95
296.80
291.93
295.00
292.28
1,097,900
Apr 9, 2026
288.13
294.59
287.37
293.27
290.57
976,300
Apr 8, 2026
283.60
290.22
283.25
290.00
287.33
1,134,900
Apr 7, 2026
279.87
282.23
278.59
279.24
276.67
958,600
Apr 6, 2026
279.66
282.09
278.99
280.89
278.30
638,700
Apr 2, 2026
275.12
281.28
274.00
280.35
277.77
854,900
Apr 1, 2026
270.35
276.82
269.57
276.24
273.70
930,100
Mar 31, 2026
268.95
272.00
264.90
270.88
268.39
1,512,300
Mar 30, 2026
270.11
270.95
263.98
265.13
262.69
1,052,700
Mar 27, 2026
267.60
270.25
264.45
266.01
263.56
1,077,900
Mar 26, 2026
266.46
272.32
266.46
268.01
265.54
1,399,600
Mar 25, 2026
269.04
270.58
262.99
267.63
265.17
938,900
Mar 24, 2026
268.86
270.76
265.93
267.94
265.47
1,229,000
Mar 23, 2026
269.94
275.63
266.37
271.32
268.82
1,421,300
Mar 20, 2026
277.03
278.80
264.55
265.78
263.33
2,036,400
Mar 19, 2026
276.06
278.45
275.25
277.33
274.78
971,800
Mar 18, 2026
285.00
285.96
277.19
277.59
275.04
1,195,200
Mar 17, 2026
292.80
295.56
285.64
286.13
283.50
2,266,000
Mar 16, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
291.33
295.80
281.21
289.80
287.13
4,034,500
Mar 13, 2026
301.41
303.63
297.17
297.72
292.01
838,100
Mar 12, 2026
298.30
301.31
295.61
297.74
292.03
1,062,800
Mar 11, 2026
304.57
304.62
299.00
299.91
294.16
1,269,400
Mar 10, 2026
304.88
310.88
302.09
305.99
300.12
983,700
Mar 9, 2026
306.16
307.63
296.58
306.48
300.60
1,441,400
Mar 6, 2026
304.53
309.19
301.40
308.13
302.22
995,600
Mar 5, 2026
306.90
308.15
305.32
306.94
301.05
881,500
Mar 4, 2026
305.82
311.01
301.34
310.76
304.80
949,700
Mar 3, 2026
308.11
308.38
302.75
306.14
300.27
977,100
Mar 2, 2026
305.36
312.86
303.88
310.94
304.97
1,067,800
Feb 27, 2026
303.88
310.19
301.30
307.06
301.17
1,667,000
Feb 26, 2026
300.22
304.19
298.31
303.95
298.12
1,200,500
Feb 25, 2026
304.41
304.95
297.76
299.35
293.61
811,400
Feb 24, 2026
304.57
307.29
301.43
304.11
298.27
865,500
Feb 23, 2026
305.54
309.38
304.06
305.26
299.40
1,289,300
Feb 20, 2026
299.22
305.98
298.00
305.00
299.15
1,162,600
Feb 19, 2026
298.59
301.62
295.94
298.50
292.77
1,081,200
Feb 18, 2026
301.74
302.05
296.42
299.00
293.26
1,483,200
Feb 17, 2026
303.26
306.04
297.21
302.00
296.21
1,901,500
Feb 13, 2026
289.29
300.67
284.67
300.35
294.59
1,856,500
Feb 12, 2026
294.43
297.21
290.95
292.37
286.76
2,149,300
Feb 11, 2026
292.23
293.94
290.13
293.84
288.20
1,076,600
Feb 10, 2026
290.02
293.74
287.19
292.33
286.72
1,254,000
Feb 9, 2026
286.99
290.02
285.54
288.89
283.35
983,600
Feb 6, 2026
284.32
287.35
283.67
287.00
281.49
661,200
Feb 5, 2026
284.51
286.48
279.92
282.82
277.39
872,200
Feb 4, 2026
281.71
290.46
281.71
288.50
282.96
1,089,600
Feb 3, 2026
272.23
281.69
272.23
279.54
274.18
1,301,800
Feb 2, 2026
276.67
277.02
271.71
271.81
266.59
880,100
Jan 30, 2026
275.65
277.14
272.98
276.19
270.89
1,527,000
Jan 29, 2026
275.00
279.05
273.42
277.45
272.13
1,053,200
Jan 28, 2026
278.10
280.16
272.52
273.86
268.61
828,500
Jan 27, 2026
278.05
280.68
276.56
277.70
272.37
658,500
Jan 26, 2026
281.40
283.20
278.44
278.75
273.40
835,000
Jan 23, 2026
287.35
288.42
282.37
282.63
277.21
824,100
Jan 22, 2026
289.05
290.61
285.31
286.58
281.08
988,700
Jan 21, 2026
286.98
291.76
283.97
288.70
283.16
1,789,600
Jan 20, 2026
291.12
291.70
283.50
285.18
279.71
1,767,600
Jan 16, 2026
291.58
295.72
290.29
293.89
288.25
2,670,900
Jan 15, 2026
288.30
293.79
285.65
293.03
287.41
1,192,600
Jan 14, 2026
279.14
287.91
278.99
287.77
282.25
939,300
Jan 13, 2026
279.46
280.41
273.70
279.83
274.46
994,000
Jan 12, 2026
278.31
282.09
277.78
279.20
273.84
1,419,900
Jan 9, 2026
271.05
279.36
270.55
278.15
272.81
1,148,900
Jan 8, 2026
263.80
272.68
263.23
271.12
265.92
897,400
Jan 7, 2026
271.25
272.01
264.39
265.68
260.58
1,125,400
Jan 6, 2026
258.82
272.17
258.82
270.32
265.13
1,418,900
Jan 5, 2026
257.78
261.37
256.54
260.90
255.89
1,299,300
Jan 2, 2026
259.10
260.28
256.60
258.44
253.48
946,200
Dec 31, 2025
261.04
261.18
259.04
259.50
254.52
815,200
Dec 30, 2025
259.33
261.35
258.80
261.13
256.12
923,500
Dec 29, 2025
261.23
262.34
258.38
259.32
254.34
986,700
Dec 26, 2025
261.23
262.24
259.67
260.66
255.66
618,600
Dec 24, 2025
259.22
262.32
258.62
262.08
257.05
353,300
Dec 23, 2025
261.31
261.36
258.69
259.43
254.45
930,200
Dec 22, 2025
258.54
261.72
257.04
261.41
256.39
1,007,000
Dec 19, 2025
260.82
260.84
258.56
259.15
254.18
3,779,600
Dec 18, 2025
266.25
268.08
261.16
261.37
256.35
1,775,200
Dec 17, 2025
266.81
269.70
264.24
267.17
262.04
1,722,900
Dec 16, 2025
272.82
273.23
267.45
267.48
262.35
1,698,800
Dec 15, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
274.82
276.11
269.99
272.38
267.15
1,869,000
Dec 12, 2025
275.62
277.39
273.30
274.97
266.75
1,175,100
Dec 11, 2025
269.67
274.34
267.75
273.71
265.53
1,246,200
Dec 10, 2025
264.82
268.43
264.81
267.62
259.62
1,177,200
Dec 9, 2025
270.25
272.96
264.60
264.71
256.80
1,240,700
Dec 8, 2025
271.13
273.54
269.47
269.55
261.49
1,036,800
Dec 5, 2025
275.95
276.59
271.37
272.06
263.93
783,700
Dec 4, 2025
277.72
279.00
275.90
276.63
268.36
851,800
Dec 3, 2025
273.46
278.55
273.20
278.25
269.93
1,195,900
Dec 2, 2025
272.57
273.73
270.03
273.16
265.00
792,200
Dec 1, 2025
273.03
275.20
270.97
271.15
263.05
1,105,000
Nov 28, 2025
273.19
276.13
273.10
274.54
266.33
382,100
Nov 26, 2025
271.19
275.67
271.02
274.21
266.01
922,800
Nov 25, 2025
270.77
275.07
270.77
272.33
264.19
877,500
Nov 24, 2025
270.40
270.40
266.23
269.17
261.12
1,879,100
Nov 21, 2025
267.12
272.69
267.03
269.51
261.45
1,473,300
Nov 20, 2025
266.87
267.80
262.47
265.45
257.52
1,125,500
Nov 19, 2025
272.03
273.55
265.19
266.16
258.20
1,323,500
Nov 18, 2025
269.52
271.63
266.91
271.50
263.39
873,500
Nov 17, 2025
274.95
275.35
269.58
270.27
262.19
581,800
Nov 14, 2025
275.79
278.00
272.93
274.26
266.06
577,700
Nov 13, 2025
273.90
277.24
273.71
274.28
266.08
839,700
Nov 12, 2025
276.60
278.15
273.93
275.15
266.93
706,400
Nov 11, 2025
275.16
278.21
273.98
277.86
269.56
649,500
Nov 10, 2025
275.51
276.41
269.87
272.78
264.63
868,800
Nov 7, 2025
275.60
278.80
274.46
278.05
269.74
664,800
Nov 6, 2025
278.19
278.55
273.66
273.96
265.77
955,600
Nov 5, 2025
276.34
279.60
274.78
278.92
270.58
864,100
Nov 4, 2025
278.77
279.06
273.67
276.02
267.77
965,300
Nov 3, 2025
276.00
277.72
273.27
277.62
269.32
1,206,700
Oct 31, 2025
278.24
280.84
275.20
278.56
270.23
1,350,400
Oct 30, 2025
293.60
296.21
279.97
280.86
272.47
1,652,500
Oct 29, 2025
298.11
298.11
288.59
289.18
280.54
1,720,300
Oct 28, 2025
300.18
300.53
295.35
298.04
289.13
977,500
Oct 27, 2025
302.24
302.31
299.19
300.34
291.36
803,400
Oct 24, 2025
307.82
307.91
302.21
302.24
293.21
843,000
Oct 23, 2025
311.00
311.74
304.42
306.28
297.13
775,600
Oct 22, 2025
307.86
311.24
307.11
310.88
301.59
733,100
Oct 21, 2025
312.00
312.95
308.16
308.27
299.06
973,900
Oct 20, 2025
308.88
311.85
307.79
311.80
302.48
715,800
Oct 17, 2025
306.81
309.81
305.41
307.61
298.42
1,998,400
Oct 16, 2025
301.21
310.74
301.17
306.73
297.56
1,620,500
Oct 15, 2025
302.59
306.89
299.77
301.00
292.00
968,800
Oct 14, 2025
299.83
304.27
299.83
302.15
293.12
1,124,400
Oct 13, 2025
297.46
300.15
295.12
299.63
290.67
931,200
Oct 10, 2025
295.01
297.26
293.65
294.42
285.62
814,600
Oct 9, 2025
294.44
296.28
292.75
294.01
285.22
791,600
Oct 8, 2025
291.66
293.49
290.45
293.14
284.38
634,600
Oct 7, 2025
290.28
294.12
289.52
293.53
284.76
564,500
Oct 6, 2025
293.74
293.99
290.09
290.81
282.12
586,900
Oct 3, 2025
290.28
295.73
289.45
293.54
284.77
547,400
Oct 2, 2025
290.18
291.05
287.87
289.16
280.52
561,600
Oct 1, 2025
289.00
292.93
288.27
290.68
281.99
652,700
Sep 30, 2025
288.05
289.05
285.91
288.85
280.22
805,900
Sep 29, 2025
286.36
288.78
284.37
288.53
279.91
768,800
Sep 26, 2025
281.00
287.20
281.00
286.29
277.73
834,800
Sep 25, 2025
281.22
282.63
280.07
280.26
271.88
597,900
Sep 24, 2025
281.58
282.58
279.48
280.71
272.32
667,000
Sep 23, 2025
279.66
282.71
279.36
282.30
273.86
1,338,800
Sep 22, 2025
280.13
281.01
278.25
279.67
271.31
1,309,600
Sep 19, 2025
283.76
285.12
278.85
279.00
270.66
2,156,000
Sep 18, 2025
283.23
285.40
281.82
283.79
275.31
1,073,900
Sep 17, 2025
286.05
289.77
284.09
284.13
275.64
1,083,100
Sep 16, 2025
286.36
287.87
283.53
284.81
276.30
877,100
Sep 15, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
291.45
291.99
286.20
286.56
278.00
692,300
Sep 12, 2025
294.36
295.91
291.86
292.32
280.67
690,800
Sep 11, 2025
289.13
295.67
289.13
294.92
283.17
576,200
Sep 10, 2025
289.57
291.04
288.50
288.69
277.19
807,400
Sep 9, 2025
292.60
294.78
289.07
290.10
278.54
882,000
Sep 8, 2025
294.87
295.63
291.70
294.72
282.98
817,400
Sep 5, 2025
295.32
299.25
294.52
297.80
285.93
595,000
