Public Storage (PSA)
298.48
+0.43 (0.14%)
Public Storage is a leading provider of self-storage solutions, offering a wide range of storage unit sizes across numerous locations in the United States and Europe
The company caters to both individual and business customers, providing secure, accessible storage options to meet various needs, from residential moves to business inventory management. With a focus on customer service and convenience, Public Storage employs advanced technology and strong security measures, ensuring that clients have easy access to their belongings while maintaining the safety and integrity of their stored items.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 296.90 | 302.25 | 296.44 | 298.48 | 734,357 | 298.48 |
| 1/30/2025 | 299.00 | 303.28 | 294.87 | 298.05 | 806,414 | 298.05 |
| 1/29/2025 | 296.73 | 299.02 | 292.28 | 294.26 | 643,340 | 294.26 |
| 1/28/2025 | 296.25 | 297.94 | 293.58 | 297.48 | 726,126 | 297.48 |
| 1/27/2025 | 294.94 | 301.53 | 293.56 | 297.32 | 1,305,789 | 297.32 |
| 1/24/2025 | 291.09 | 294.40 | 291.00 | 292.19 | 637,551 | 292.19 |
| 1/23/2025 | 291.77 | 292.47 | 288.08 | 291.59 | 904,925 | 291.59 |
| 1/22/2025 | 295.13 | 296.27 | 290.37 | 290.75 | 596,061 | 290.75 |
| 1/21/2025 | 297.03 | 302.26 | 296.50 | 297.04 | 653,839 | 297.04 |
| 1/17/2025 | 297.77 | 299.13 | 296.01 | 296.07 | 587,339 | 296.07 |
| 1/16/2025 | 290.94 | 298.72 | 289.44 | 297.70 | 388,599 | 297.70 |
| 1/15/2025 | 298.00 | 299.58 | 288.90 | 290.49 | 782,690 | 290.49 |
| 1/14/2025 | 291.91 | 292.70 | 289.34 | 289.98 | 958,592 | 289.98 |
| 1/13/2025 | 288.92 | 290.45 | 286.91 | 290.24 | 709,479 | 290.24 |
| 1/10/2025 | 291.29 | 293.11 | 287.52 | 288.99 | 883,145 | 288.99 |
| 1/08/2025 | 296.75 | 298.43 | 292.23 | 295.46 | 584,878 | 295.46 |
| 1/07/2025 | 298.00 | 300.04 | 295.42 | 298.20 | 789,532 | 298.20 |
| 1/06/2025 | 299.05 | 300.31 | 295.13 | 295.83 | 597,677 | 295.83 |
| 1/03/2025 | 296.10 | 301.02 | 296.01 | 300.45 | 489,442 | 300.45 |
| 1/02/2025 | 299.00 | 299.50 | 294.62 | 296.58 | 717,488 | 296.58 |
| 12/31/2024 | 295.81 | 0.00 | 299.44 | 299.44 | 0 | 299.44 |
| 12/30/2024 | 296.94 | 296.94 | 292.58 | 295.81 | 549,678 | 295.81 |
| 12/27/2024 | 299.05 | 301.84 | 297.52 | 298.10 | 388,306 | 298.10 |
| 12/26/2024 | 298.60 | 302.00 | 297.27 | 301.32 | 377,713 | 301.32 |
| 12/24/2024 | 297.20 | 301.73 | 296.24 | 300.80 | 296,324 | 300.80 |
| 12/23/2024 | 296.50 | 299.29 | 294.38 | 298.82 | 751,900 | 298.82 |
| 12/20/2024 | 291.44 | 302.95 | 290.63 | 297.50 | 2,224,871 | 297.50 |
| 12/19/2024 | 298.85 | 302.35 | 288.67 | 288.69 | 561,202 | 288.69 |
| 12/18/2024 | 311.71 | 313.36 | 299.40 | 299.88 | 866,988 | 299.88 |
| 12/17/2024 | 312.49 | 318.00 | 310.73 | 313.36 | 1,234,648 | 313.36 |
| 12/16/2024 | 317.34 | 319.42 | 314.40 | 315.20 | 753,885 | 315.20 |
| 12/13/2024 | 316.31 | 320.72 | 316.26 | 317.62 | 566,824 | 317.62 |
| 12/12/2024 | 324.55 | 326.70 | 320.73 | 320.79 | 650,148 | 317.79 |
| 12/11/2024 | 327.82 | 329.77 | 322.50 | 323.34 | 923,358 | 320.32 |
| 12/10/2024 | 334.23 | 334.23 | 326.36 | 327.99 | 852,999 | 324.92 |
| 12/09/2024 | 333.68 | 336.80 | 332.91 | 335.57 | 570,598 | 332.43 |
| 12/06/2024 | 333.71 | 334.56 | 331.71 | 334.00 | 1,013,533 | 330.88 |
| 12/05/2024 | 333.63 | 334.67 | 331.32 | 332.67 | 582,701 | 329.56 |
| 12/04/2024 | 334.91 | 335.59 | 332.01 | 334.61 | 468,972 | 331.48 |
| 12/03/2024 | 345.10 | 345.10 | 335.45 | 336.09 | 483,757 | 332.95 |
| 12/02/2024 | 346.91 | 349.08 | 341.45 | 344.07 | 709,940 | 340.85 |
| 11/29/2024 | 350.79 | 352.66 | 347.46 | 348.05 | 690,999 | 344.80 |
| 11/27/2024 | 352.87 | 355.87 | 351.31 | 351.36 | 499,453 | 348.07 |
| 11/26/2024 | 347.08 | 351.67 | 344.21 | 350.04 | 650,867 | 346.77 |
| 11/25/2024 | 341.31 | 352.86 | 339.47 | 347.83 | 1,359,413 | 344.58 |
| 11/22/2024 | 338.21 | 338.71 | 335.92 | 337.58 | 508,843 | 334.42 |
| 11/21/2024 | 331.60 | 339.06 | 330.63 | 335.85 | 481,447 | 332.71 |
| 11/20/2024 | 333.00 | 333.82 | 329.13 | 332.86 | 531,213 | 329.75 |
| 11/19/2024 | 338.16 | 338.56 | 333.72 | 334.45 | 666,668 | 331.32 |
| 11/18/2024 | 333.82 | 338.17 | 331.95 | 337.29 | 533,129 | 334.14 |
| 11/15/2024 | 330.07 | 336.11 | 329.74 | 335.01 | 599,461 | 331.88 |
| 11/14/2024 | 333.63 | 335.16 | 330.65 | 331.79 | 681,373 | 328.69 |
| 11/13/2024 | 335.13 | 336.84 | 332.06 | 334.94 | 760,250 | 331.81 |
| 11/12/2024 | 335.00 | 336.13 | 329.52 | 330.24 | 917,179 | 327.15 |
| 11/11/2024 | 336.86 | 340.63 | 335.70 | 336.90 | 750,722 | 333.75 |
| 11/08/2024 | 334.75 | 341.78 | 333.61 | 339.42 | 611,199 | 336.25 |
| 11/07/2024 | 325.87 | 334.21 | 324.86 | 333.13 | 1,040,705 | 330.01 |
| 11/06/2024 | 335.37 | 337.20 | 317.11 | 325.31 | 1,542,722 | 322.27 |
| 11/05/2024 | 331.22 | 340.77 | 328.70 | 340.60 | 629,359 | 337.42 |
| 11/04/2024 | 326.62 | 332.58 | 324.85 | 332.56 | 840,325 | 329.45 |
| 11/01/2024 | 330.12 | 330.67 | 322.87 | 323.66 | 1,058,438 | 320.63 |