NYSE:PSA | Historical Stock Price | Public Storage

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$20.12$65.56$213.62$696.07$2,268.091980-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$212.96$1,048.94764,900——
2019-12-30$211.21$1,040.32621,800——
2019-12-27$211.64$1,042.44542,700——
2019-12-26$211.36$1,041.06916,700——
2019-12-24$209.86$1,033.67401,200——
2019-12-23$210.23$1,035.491,095,000——
2019-12-20$211.50$1,041.751,658,700——
2019-12-19$210.12$1,034.95693,100——
2019-12-18$208.21$1,025.541,078,000——
2019-12-17$205.24$1,010.91964,800——
2019-12-16$206.18$1,015.541,447,500——
2019-12-13$205.43$1,011.851,394,000——
2019-12-12$204.25$1,006.041,602,200——
2019-12-11$209.92$1,024.111,001,400——
2019-12-10$211.35$1,031.09829,600——
2019-12-09$213.36$1,040.901,121,000——
2019-12-06$213.85$1,043.291,068,700——
2019-12-05$213.46$1,041.381,165,600——
2019-12-04$212.95$1,038.90830,200——
2019-12-03$211.94$1,033.97992,000——
2019-12-02$209.03$1,019.77725,000——
2019-11-29$210.68$1,027.82420,000——
2019-11-27$212.12$1,034.85638,100——
2019-11-26$212.11$1,034.801,681,000——
2019-11-25$208.41$1,016.75826,900——
2019-11-22$209.02$1,019.72746,800——
2019-11-21$210.84$1,028.60943,800——
2019-11-20$213.49$1,041.53885,600——
2019-11-19$213.74$1,042.75763,300——
2019-11-18$213.54$1,041.77758,500——
2019-11-15$213.21$1,040.161,159,500——
2019-11-14$212.95$1,038.90636,900——
2019-11-13$211.68$1,032.70961,700——
2019-11-12$209.17$1,020.451,347,300——
2019-11-11$211.47$1,031.68822,400——
2019-11-08$211.35$1,031.09999,200——
2019-11-07$214.47$1,046.311,166,900——
2019-11-06$214.49$1,046.41919,500——
2019-11-05$215.27$1,050.211,607,200——
2019-11-04$216.12$1,054.361,194,400——
2019-11-01$219.26$1,069.681,399,500——
2019-10-31$222.86$1,087.241,204,500——
2019-10-30$223.26$1,089.192,101,700——
2019-10-29$234.70$1,145.01886,200——
2019-10-28$232.60$1,134.76837,000——
2019-10-25$234.00$1,141.591,246,100——
2019-10-24$241.37$1,177.55523,800——
2019-10-23$240.42$1,172.91822,500——
2019-10-22$240.54$1,173.50774,100——
2019-10-21$243.79$1,189.35931,700——
2019-10-18$241.55$1,178.421,609,300——
2019-10-17$240.69$1,174.23659,800——
2019-10-16$242.05$1,180.861,417,700——
2019-10-15$242.89$1,184.961,161,200——
2019-10-14$245.33$1,196.87523,000——
2019-10-11$245.96$1,199.94481,100——
2019-10-10$246.70$1,203.55555,400——
2019-10-09$247.33$1,206.62505,400——
2019-10-08$246.82$1,204.131,065,400——
2019-10-07$246.62$1,203.16707,000——
2019-10-04$246.82$1,204.13783,900——
2019-10-03$245.86$1,199.45840,100——
2019-10-02$242.28$1,181.991,350,500——
2019-10-01$240.22$1,171.941,208,200——
2019-09-30$245.27$1,196.57893,100——
2019-09-27$245.01$1,195.30847,600——
2019-09-26$246.47$1,202.43974,300——
2019-09-25$246.00$1,200.13619,800——
2019-09-24$247.79$1,208.871,364,600——
2019-09-23$245.45$1,197.45922,500——
2019-09-20$247.80$1,208.921,251,300——
2019-09-19$250.39$1,221.55707,100——
2019-09-18$250.47$1,221.941,059,500——
2019-09-17$250.83$1,223.701,091,800——
2019-09-16$247.35$1,206.72972,600——
2019-09-13$243.45$1,187.691,225,700——
2019-09-12$249.58$1,217.60952,300——
2019-09-11$249.69$1,218.14972,800——
2019-09-10$250.00$1,209.891,613,700——
2019-09-09$254.81$1,233.171,579,200——
2019-09-06$257.50$1,246.19831,500——
2019-09-05$258.26$1,249.87990,200——
2019-09-04$264.07$1,277.981,153,600——
2019-09-03$262.15$1,268.691,221,900——
2019-08-30$264.74$1,281.23781,300——
2019-08-29$262.24$1,269.13604,400——
2019-08-28$261.94$1,267.68615,400——
2019-08-27$262.23$1,269.08727,800——
2019-08-26$261.29$1,264.53375,300——
2019-08-23$259.50$1,255.87768,600——
2019-08-22$261.89$1,267.43522,400——
2019-08-21$261.06$1,263.42461,100——
2019-08-20$260.54$1,260.90611,100——
2019-08-19$261.06$1,263.42810,200——
2019-08-16$258.78$1,252.38699,500——
2019-08-15$259.95$1,258.04695,200——
2019-08-14$255.64$1,237.19997,400——
2019-08-13$258.28$1,249.96838,800——
2019-08-12$258.69$1,251.95637,500——
2019-08-09$257.05$1,244.01890,400——
2019-08-08$256.00$1,238.93714,400——
2019-08-07$254.22$1,230.311,256,400——
2019-08-06$250.08$1,210.28805,800——
2019-08-05$245.75$1,189.32740,600——
2019-08-02$249.54$1,207.66736,200——
2019-08-01$246.37$1,192.32886,300——
2019-07-31$242.76$1,174.851,166,600——
2019-07-30$243.10$1,176.50952,600——
2019-07-29$242.75$1,174.801,138,000——
2019-07-26$239.43$1,158.74952,000——
2019-07-25$242.10$1,171.66722,400——
2019-07-24$242.21$1,172.19695,900——
2019-07-23$244.28$1,182.21759,800——
2019-07-22$242.61$1,174.13701,100——
2019-07-19$244.08$1,181.24922,800——
2019-07-18$247.55$1,198.03767,900——
2019-07-17$248.72$1,203.70516,200——
2019-07-16$248.98$1,204.95603,400——
2019-07-15$249.63$1,208.10568,800——
2019-07-12$248.68$1,203.50421,800——
2019-07-11$248.63$1,203.26944,100——
2019-07-10$249.57$1,207.81706,800——
2019-07-09$247.51$1,197.84646,900——
2019-07-08$246.64$1,193.63919,800——
2019-07-05$245.22$1,186.76833,800——
2019-07-03$247.59$1,198.23941,400——
2019-07-02$242.51$1,173.641,525,900——
2019-07-01$236.45$1,144.31686,300——
2019-06-28$238.17$1,152.641,327,300——
2019-06-27$237.04$1,147.17555,100——
2019-06-26$234.12$1,133.04772,900——
2019-06-25$238.42$1,153.85630,000——
2019-06-24$239.86$1,160.82666,400——
2019-06-21$240.50$1,163.921,237,200——
2019-06-20$242.48$1,173.50631,400——
2019-06-19$242.32$1,172.72680,600——
2019-06-18$241.49$1,168.71735,200——
2019-06-17$244.20$1,181.82654,000——
2019-06-14$243.31$1,177.51549,900——
2019-06-13$242.26$1,172.43427,700——
2019-06-12$241.93$1,170.84487,800——
2019-06-11$240.85$1,165.61699,100——
2019-06-10$243.72$1,169.82736,500——
2019-06-07$245.21$1,176.97641,200——
2019-06-06$244.72$1,174.62759,800——
2019-06-05$244.89$1,175.441,297,000——
2019-06-04$237.70$1,140.921,184,700——
2019-06-03$239.94$1,151.681,073,400——
2019-05-31$237.88$1,141.791,026,900——
2019-05-30$233.26$1,119.61526,400——
2019-05-29$231.51$1,111.21634,200——
2019-05-28$233.27$1,119.66781,500——
2019-05-24$236.23$1,133.87535,700——
2019-05-23$234.43$1,125.23724,200——
2019-05-22$231.76$1,112.41431,600——
2019-05-21$230.93$1,108.43466,900——
2019-05-20$230.54$1,106.56738,100——
2019-05-17$230.12$1,104.54671,700——
2019-05-16$229.12$1,099.74640,600——
2019-05-15$228.45$1,096.53595,200——
2019-05-14$227.70$1,092.93622,500——
2019-05-13$228.70$1,097.73763,500——
2019-05-10$225.51$1,082.41731,700——
2019-05-09$222.89$1,069.84978,600——
2019-05-08$222.31$1,067.05972,700——
2019-05-07$222.63$1,068.59691,400——
2019-05-06$226.82$1,088.70712,200——
2019-05-03$226.75$1,088.37462,100——
2019-05-02$226.86$1,088.891,122,700——
2019-05-01$222.01$1,065.61859,400——
2019-04-30$221.18$1,061.631,018,300——
2019-04-29$217.19$1,042.48677,800——
2019-04-26$218.95$1,050.93699,500——
2019-04-25$216.79$1,040.56821,100——
2019-04-24$218.22$1,047.42640,200——
2019-04-23$216.00$1,036.771,026,700——
2019-04-22$214.35$1,028.85920,200——
2019-04-18$217.45$1,043.73866,300——
2019-04-17$216.69$1,040.08673,100——
2019-04-16$217.44$1,043.68685,600——
2019-04-15$220.55$1,058.61513,600——
2019-04-12$221.76$1,064.41553,400——
2019-04-11$219.64$1,054.24450,700——
2019-04-10$219.50$1,053.57563,000——
2019-04-09$219.40$1,053.09791,200——
2019-04-08$218.00$1,046.37604,900——
2019-04-05$218.57$1,049.10679,100——
2019-04-04$217.72$1,045.02734,300——
2019-04-03$218.91$1,050.74577,200——
2019-04-02$219.43$1,053.23695,900——
2019-04-01$218.31$1,047.86777,900——
2019-03-29$217.78$1,045.311,043,700——
2019-03-28$219.00$1,051.17959,500——
2019-03-27$219.20$1,052.131,262,100——
2019-03-26$220.22$1,057.021,109,300——
2019-03-25$224.24$1,076.32739,800——
2019-03-22$222.12$1,066.141,197,600——
2019-03-21$222.02$1,065.66783,000——
2019-03-20$218.85$1,050.451,213,900——
2019-03-19$217.48$1,043.87970,900——
2019-03-18$217.76$1,045.22833,200——
2019-03-15$217.62$1,044.541,677,900——
2019-03-14$218.57$1,049.101,518,100——
2019-03-13$219.14$1,051.84836,100——
2019-03-12$218.27$1,047.661,415,900——
2019-03-11$218.84$1,040.80956,700——
2019-03-08$214.32$1,019.301,057,700——
2019-03-07$214.17$1,018.591,025,500——
2019-03-06$213.21$1,014.02838,400——
2019-03-05$213.15$1,013.74595,000——
2019-03-04$212.35$1,009.931,048,100——
2019-03-01$212.00$1,008.271,001,500——
2019-02-28$211.49$1,005.841,813,900——
2019-02-27$209.61$996.901,908,600——
2019-02-26$202.70$964.04818,700——
2019-02-25$201.41$957.90945,500——
2019-02-22$201.14$956.62780,200——
2019-02-21$200.48$953.481,306,300——
2019-02-20$205.62$977.92898,000——
2019-02-19$207.91$988.82774,600——
2019-02-15$207.74$988.01641,800——
2019-02-14$208.15$989.96454,900——
2019-02-13$207.96$989.05608,600——
2019-02-12$207.74$988.011,013,900——
2019-02-11$210.51$1,001.18748,400——
2019-02-08$210.57$1,001.471,148,300——
2019-02-07$209.84$998.001,286,300——
2019-02-06$208.54$991.81868,700——
2019-02-05$208.98$993.911,139,300——
2019-02-04$209.18$994.86854,700——
2019-02-01$209.50$996.38652,900——
2019-01-31$212.52$1,010.74848,300——
2019-01-30$210.25$999.95753,800——
2019-01-29$210.40$1,000.66845,200——
2019-01-28$208.20$990.20919,200——
2019-01-25$205.64$978.02884,500——
2019-01-24$202.63$963.71630,800——
2019-01-23$201.83$959.90918,200——
2019-01-22$201.51$958.38919,400——
2019-01-18$203.13$966.08669,700——
2019-01-17$204.94$974.69483,100——
2019-01-16$204.31$971.69556,900——
2019-01-15$204.01$970.27484,500——
2019-01-14$200.95$955.71741,300——
2019-01-11$200.70$954.53829,100——
2019-01-10$200.92$955.57964,500——
2019-01-09$198.18$942.54713,100——
2019-01-08$199.57$949.151,135,600——
2019-01-07$196.05$932.41732,700——
2019-01-04$196.60$935.03978,500——
2019-01-03$198.80$945.491,217,000——
2019-01-02$195.06$927.701,222,700——