PSA Daily Statistics
PSA daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Public Storage (PSA) company overview
Public Storage is the largest owner of self-storage facilities in the US, with more than 3,500 self-storage facilities in 40 states and approximately 259 million square feet of rentable space. Through equity interests, it also has exposure to the European self-storage market through Shurgard Self Storage. The company also has a merchandise business, a third-party property management business, and an insurance business that offers products to cover losses for the goods in self-storage facilities.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 286.49 | 291 | 285.05 | 289.86 | — |
| 2026-10-08 | 281.83 | 286.86 | 280.24 | 285.52 | — |
| 2026-10-07 | 285.85 | 285.44 | 281.71 | 281.99 | — |
| 2026-10-06 | 283.14 | 287.72 | 281.64 | 285.85 | — |
| 2026-10-05 | 283 | 284.16 | 280.53 | 281.66 | — |
| 2026-10-02 | 285.27 | 288.91 | 283.6 | 283.81 | — |
| 2026-10-01 | 281.8 | 285.79 | 280.02 | 284 | — |
| 2026-09-30 | 286.77 | 286.67 | 281.91 | 282.84 | — |
| 2026-09-29 | 283.08 | 286.66 | 282.74 | 285.58 | — |
| 2026-09-28 | 287.13 | 289.04 | 283.09 | 284.79 | — |
| 2026-09-25 | 284.19 | 288.67 | 283.46 | 287.97 | — |
| 2026-09-24 | 287.51 | 288.2 | 284.24 | 284.56 | — |
| 2026-09-23 | 287.59 | 290.39 | 286.01 | 286.73 | — |
| 2026-09-21 | 296.88 | 298.92 | 294.9 | 296.67 | — |
| 2026-09-18 | 300.52 | 301.96 | 295.35 | 296.31 | — |
| 2026-09-17 | 298.07 | 301.06 | 296.21 | 300.76 | — |
| 2026-09-16 | 296.99 | 299.75 | 293.85 | 294.68 | — |
| 2026-09-15 | 292.96 | 298.25 | 290.93 | 296.68 | — |
| 2026-09-14 | 297.57 | 301.3 | 294.69 | 295.4 | — |
| 2026-09-11 | 296.85 | 297.77 | 293.15 | 296.5 | — |
| 2026-09-10 | 294.27 | 296.06 | 292.61 | 294.6 | — |
| 2026-09-09 | 301.1 | 302.81 | 293.88 | 294.6 | — |
| 2026-09-08 | 301.68 | 303.7 | 300.01 | 301.6 | — |
| 2026-09-04 | 304.78 | 306.5 | 301.6 | 302.01 | — |
| 2026-09-02 | 300.89 | 302.71 | 296.69 | 301.33 | — |
| 2026-09-01 | 306.89 | 308.57 | 300.92 | 302.86 | — |
| 2026-08-31 | 310.93 | 310.93 | 305.39 | 306.99 | — |
| 2026-08-27 | 314.64 | 317.4 | 311.02 | 311.2 | — |
| 2026-08-26 | 322.49 | 323.92 | 317.1 | 317.37 | — |
| 2026-08-25 | 324.79 | 326.1 | 320.29 | 322.67 | — |
| 2026-08-24 | 321.75 | 325.05 | 319.77 | 324.97 | — |
| 2026-08-21 | 324.04 | 324.04 | 321.19 | 322.49 | — |
| 2026-08-20 | 324.83 | 325.77 | 322.07 | 322.74 | — |
| 2026-08-19 | 325.7 | 329.87 | 323.88 | 325.13 | — |
| 2026-08-18 | 327.83 | 328.24 | 322.99 | 323.1 | — |
| 2026-08-17 | 323.08 | 325.1 | 321.46 | 324.31 | — |
| 2026-08-14 | 329.19 | 329.41 | 325.17 | 325.93 | — |
| 2026-08-13 | 324.35 | 329.22 | 323.8 | 328.72 | — |
| 2026-08-12 | 323.97 | 326 | 321.75 | 323.58 | — |
| 2026-08-11 | 324.56 | 327.4 | 322.05 | 325.1 | — |
| 2026-08-10 | 323.95 | 327 | 319.97 | 325.71 | — |
| 2026-08-07 | 326.4 | 330.42 | 324 | 328.4 | — |
| 2026-08-06 | 330.77 | 329.85 | 325.15 | 327 | — |
| 2026-08-05 | 328 | 329.05 | 322.93 | 327.34 | — |
| 2026-08-04 | 325 | 327.3 | 320.55 | 326.49 | — |
| 2026-08-03 | 327 | 330.28 | 324.79 | 325.9 | — |
| 2026-07-31 | 318.16 | 326.26 | 313.64 | 324.17 | — |
| 2026-07-30 | 323.62 | 325.93 | 307.59 | 317.45 | — |
| 2026-07-29 | 331 | 335.55 | 328.51 | 329.44 | — |
| 2026-07-28 | 328.55 | 335.05 | 327.08 | 330.47 | — |
| 2026-07-27 | 321.92 | 329.72 | 321.76 | 324.02 | — |
| 2026-07-24 | 317.21 | 323.83 | 316.97 | 322.48 | — |
| 2026-07-23 | 310.61 | 316.98 | 310.38 | 315.01 | — |
| 2026-07-22 | 311 | 312.27 | 309.43 | 311.7 | — |
| 2026-07-21 | 315 | 315.56 | 307.56 | 309.75 | — |
| 2026-07-20 | 317.17 | 316.68 | 313.33 | 315.53 | — |
| 2026-07-17 | 323.58 | 328.92 | 317.44 | 318.04 | — |
| 2026-07-16 | 316.07 | 324.55 | 315.83 | 324.5 | — |
| 2026-07-15 | 319.06 | 322.83 | 313.7 | 314.68 | — |
| 2026-07-14 | 324.1 | 324.58 | 318.93 | 318.93 | — |
| 2026-07-13 | 319.99 | 324.8 | 319.72 | 321.86 | — |
| 2026-07-10 | 320.06 | 320.86 | 316.62 | 320.56 | — |
| 2026-07-09 | 321.42 | 323.53 | 318.73 | 319.35 | — |
| 2026-07-08 | 327.12 | 327.31 | 319.69 | 320.77 | — |
| 2026-07-07 | 325.35 | 330.81 | 324.9 | 328.69 | — |
| 2026-07-06 | 329.51 | 329.64 | 321.42 | 324 | — |
| 2026-07-02 | 324.54 | 329.66 | 323.44 | 329.64 | — |
| 2026-07-01 | 318.09 | 324.6 | 318.48 | 323.04 | — |
| 2026-06-30 | 320.88 | 321.08 | 316.29 | 318.31 | — |
| 2026-06-29 | 322.62 | 324.76 | 318.92 | 324.45 | — |
| 2026-06-26 | 321.84 | 327.48 | 321 | 324.39 | — |
| 2026-06-25 | 319.74 | 321.72 | 315.16 | 320.74 | — |
| 2026-06-24 | 323.95 | 323.77 | 313.61 | 317.92 | — |
| 2026-06-23 | 322.67 | 325.87 | 319.74 | 321.29 | — |
| 2026-06-22 | 317.46 | 323 | 317.27 | 320.22 | — |
| 2026-06-18 | 318.72 | 320.31 | 314.61 | 318.12 | — |
| 2026-06-17 | 318.42 | 320.18 | 311.23 | 312.58 | — |
| 2026-06-16 | 322.5 | 325.35 | 319.16 | 320.17 | — |
| 2026-06-15 | 322.8 | 326.53 | 319.74 | 320.98 | — |
| 2026-06-12 | 325.52 | 328.57 | 323.99 | 325.94 | — |
| 2026-06-11 | 325.1 | 327.62 | 321.87 | 324.71 | — |
| 2026-06-10 | 323.75 | 331.79 | 322.86 | 323.87 | — |
| 2026-06-09 | 312 | 324.55 | 312.08 | 322.86 | — |
| 2026-06-05 | 305.44 | 312.46 | 303.64 | 309.68 | — |
| 2026-06-04 | 306.75 | 308.03 | 302.94 | 306.66 | — |
| 2026-06-03 | 298.93 | 305.05 | 298.38 | 301.97 | — |
| 2026-06-02 | 295.62 | 299.84 | 295.35 | 299.14 | — |
| 2026-06-01 | 299.09 | 301.19 | 295.67 | 295.8 | — |
| 2026-05-29 | 307.13 | 308.23 | 303.69 | 303.69 | — |
| 2026-05-28 | 305.67 | 311.83 | 302.53 | 309.25 | — |
| 2026-05-27 | 305.93 | 309.89 | 304.58 | 306.79 | — |
| 2026-05-22 | 306.79 | 308.62 | 303.19 | 305.25 | — |
| 2026-05-21 | 300.41 | 305.03 | 296.98 | 304.99 | — |
| 2026-05-20 | 301.5 | 306.89 | 300.78 | 302.87 | — |
| 2026-05-19 | 294.44 | 298.02 | 289.21 | 297.47 | — |
| 2026-05-18 | 292.73 | 297.17 | 292.89 | 296.15 | — |
| 2026-05-15 | 300.63 | 301.15 | 291.62 | 292.47 | — |
| 2026-05-14 | 305.57 | 306.23 | 302.85 | 303.03 | — |
| 2026-05-13 | 310.39 | 310.39 | 302.83 | 303.7 | — |
| 2026-05-12 | 312.01 | 312.34 | 307 | 311.28 | — |
| 2026-05-11 | 311.75 | 312.41 | 309.21 | 311.55 | — |
| 2026-05-08 | 308.86 | 313.12 | 308.21 | 311.04 | — |
| 2026-05-07 | 308.8 | 309.79 | 304.74 | 309.33 | — |
| 2026-05-06 | 303.3 | 311.9 | 302.17 | 308.98 | — |
| 2026-05-05 | 295.94 | 300.14 | 294.65 | 298.82 | — |
| 2026-05-04 | 299.51 | 302.1 | 294.76 | 295.36 | — |
| 2026-05-01 | 302.85 | 302.77 | 299.11 | 301.55 | — |
| 2026-04-30 | 295.01 | 303.28 | 294.1 | 302.45 | — |
| 2026-04-29 | 295.6 | 297.85 | 291.86 | 294.09 | — |
| 2026-04-28 | 310.41 | 311.16 | 295.68 | 297.14 | — |
| 2026-04-27 | 307.97 | 310.38 | 304.3 | 305.48 | — |
| 2026-04-24 | 310.62 | 311.65 | 307.25 | 308.29 | — |
| 2026-04-23 | 306 | 311.14 | 306.09 | 310.82 | — |
| 2026-04-22 | 310.53 | 310.85 | 301.94 | 304.81 | — |
| 2026-04-21 | 311.79 | 313.51 | 307.45 | 308.33 | — |
| 2026-04-20 | 309.68 | 312.23 | 306.72 | 312.17 | — |
| 2026-04-17 | 302.36 | 310.68 | 302.36 | 309.22 | — |
| 2026-04-16 | 300.73 | 303.34 | 299.45 | 301.74 | — |
| 2026-04-15 | 302.47 | 302.89 | 295.24 | 299.83 | — |
| 2026-04-14 | 295.71 | 304.95 | 295.71 | 304 | — |