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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$230.93$1,182.06495,700——
2020-12-30$228.93$1,171.83559,200——
2020-12-29$227.80$1,166.04677,400——
2020-12-28$229.14$1,172.90569,900——
2020-12-24$228.85$1,171.42154,600——
2020-12-23$227.00$1,161.95720,800——
2020-12-22$232.19$1,188.51783,100——
2020-12-21$228.71$1,170.70707,800——
2020-12-18$228.93$1,171.831,421,900——
2020-12-17$232.56$1,190.41932,900——
2020-12-16$225.96$1,156.62699,300——
2020-12-15$225.16$1,152.531,347,800——
2020-12-14$223.74$1,145.262,271,500——
2020-12-11$220.06$1,116.191,537,900——
2020-12-10$216.58$1,098.53929,800——
2020-12-09$219.64$1,114.06714,600——
2020-12-08$221.88$1,125.42559,300——
2020-12-07$224.68$1,139.62641,300——
2020-12-04$224.50$1,138.71752,700——
2020-12-03$226.04$1,146.52652,500——
2020-12-02$224.52$1,138.81551,300——
2020-12-01$225.35$1,143.02614,000——
2020-11-30$224.46$1,138.501,465,900——
2020-11-27$220.03$1,116.03377,400——
2020-11-25$223.30$1,132.62596,800——
2020-11-24$222.07$1,126.381,323,700——
2020-11-23$219.13$1,111.471,560,700——
2020-11-20$223.64$1,134.341,252,800——
2020-11-19$228.79$1,160.47931,700——
2020-11-18$229.96$1,166.40920,600——
2020-11-17$234.54$1,189.63616,500——
2020-11-16$233.69$1,185.32581,600——
2020-11-13$234.05$1,187.15561,900——
2020-11-12$231.81$1,175.78580,100——
2020-11-11$235.82$1,196.12776,700——
2020-11-10$234.04$1,187.101,035,700——
2020-11-09$222.08$1,126.431,464,900——
2020-11-06$231.33$1,173.35668,000——
2020-11-05$230.66$1,169.95945,200——
2020-11-04$235.26$1,193.28892,200——
2020-11-03$235.48$1,194.40719,400——
2020-11-02$232.81$1,180.86804,600——
2020-10-30$229.07$1,161.891,009,300——
2020-10-29$230.86$1,170.97908,100——
2020-10-28$231.12$1,172.281,037,900——
2020-10-27$234.61$1,189.99785,500——
2020-10-26$236.23$1,198.20980,800——
2020-10-23$235.72$1,195.62473,100——
2020-10-22$235.11$1,192.52439,000——
2020-10-21$233.01$1,181.87670,900——
2020-10-20$233.12$1,182.43501,000——
2020-10-19$231.19$1,172.64817,600——
2020-10-16$233.00$1,181.821,677,000——
2020-10-15$234.34$1,188.62827,600——
2020-10-14$233.50$1,184.36664,900——
2020-10-13$235.39$1,193.94606,600——
2020-10-12$235.08$1,192.37636,600——
2020-10-09$234.01$1,186.94426,600——
2020-10-08$232.02$1,176.85596,800——
2020-10-07$230.04$1,166.81585,500——
2020-10-06$228.29$1,157.931,007,700——
2020-10-05$232.16$1,177.56585,600——
2020-10-02$230.59$1,169.60826,500——
2020-10-01$226.26$1,147.63854,000——
2020-09-30$222.72$1,129.68863,500——
2020-09-29$220.91$1,120.50557,300——
2020-09-28$221.13$1,121.61582,800——
2020-09-25$218.47$1,108.12602,100——
2020-09-24$214.64$1,088.69595,200——
2020-09-23$212.91$1,079.92830,100——
2020-09-22$219.37$1,112.69771,600——
2020-09-21$216.29$1,097.06970,200——
2020-09-18$221.01$1,121.001,218,700——
2020-09-17$222.21$1,127.09749,600——
2020-09-16$224.51$1,138.76717,300——
2020-09-15$221.01$1,121.00663,700——
2020-09-14$224.74$1,139.92703,000——
2020-09-11$220.59$1,108.73666,500——
2020-09-10$218.14$1,096.42830,600——
2020-09-09$216.72$1,089.281,033,000——
2020-09-08$213.95$1,075.36849,100——
2020-09-04$212.14$1,066.26557,600——
2020-09-03$212.93$1,070.23997,200——
2020-09-02$214.16$1,076.411,053,800——
2020-09-01$213.40$1,072.59478,800——
2020-08-31$212.40$1,067.57869,900——
2020-08-28$213.44$1,072.79589,900——
2020-08-27$211.27$1,061.89499,900——
2020-08-26$208.51$1,048.01645,400——
2020-08-25$206.76$1,039.22469,900——
2020-08-24$206.56$1,038.21483,800——
2020-08-21$206.55$1,038.16752,600——
2020-08-20$203.26$1,021.63584,400——
2020-08-19$197.43$992.32769,900——
2020-08-18$200.94$1,009.97594,000——
2020-08-17$200.02$1,005.34816,600——
2020-08-14$200.24$1,006.45642,000——
2020-08-13$197.30$991.67554,500——
2020-08-12$198.38$997.10509,700——
2020-08-11$198.99$1,000.16653,500——
2020-08-10$202.49$1,017.76645,100——
2020-08-07$199.25$1,001.47966,500——
2020-08-06$196.08$985.541,593,700——
2020-08-05$196.97$990.01905,500——
2020-08-04$201.38$1,012.181,018,900——
2020-08-03$195.84$984.33658,400——
2020-07-31$199.88$1,004.641,761,600——
2020-07-30$197.71$993.731,001,800——
2020-07-29$196.84$989.36806,500——
2020-07-28$193.87$974.43800,500——
2020-07-27$185.57$932.71472,500——
2020-07-24$185.36$931.66518,700——
2020-07-23$187.02$940.00534,200——
2020-07-22$188.31$946.48698,900——
2020-07-21$186.84$939.10581,400——
2020-07-20$187.79$943.87479,500——
2020-07-17$192.30$966.54837,900——
2020-07-16$188.38$946.84621,300——
2020-07-15$192.80$969.05982,400——
2020-07-14$193.84$974.28588,700——
2020-07-13$192.89$969.50525,800——
2020-07-10$194.43$977.24630,400——
2020-07-09$195.37$981.97555,800——
2020-07-08$193.36$971.87869,400——
2020-07-07$194.46$977.40635,000——
2020-07-06$196.53$987.80871,800——
2020-07-02$199.36$1,002.02895,900——
2020-07-01$199.16$1,001.02678,500——
2020-06-30$191.89$964.481,064,900——
2020-06-29$191.10$960.51772,300——
2020-06-26$189.28$951.361,370,100——
2020-06-25$191.03$960.16827,700——
2020-06-24$189.45$952.211,174,000——
2020-06-23$188.24$946.13630,900——
2020-06-22$190.27$956.34976,700——
2020-06-19$190.59$957.943,654,200——
2020-06-18$196.27$986.49766,900——
2020-06-17$197.76$993.98698,600——
2020-06-16$198.86$999.51875,600——
2020-06-15$199.19$1,001.171,108,300——
2020-06-12$196.47$987.50916,900——
2020-06-11$195.93$974.731,306,500——
2020-06-10$205.47$1,022.19879,000——
2020-06-09$211.37$1,051.54901,700——
2020-06-08$206.68$1,028.211,161,500——
2020-06-05$206.37$1,026.671,135,400——
2020-06-04$200.64$998.16901,200——
2020-06-03$207.96$1,034.581,189,600——
2020-06-02$207.74$1,033.481,193,400——
2020-06-01$204.77$1,018.711,236,800——
2020-05-29$202.74$1,008.611,202,900——
2020-05-28$201.19$1,000.90756,900——
2020-05-27$196.97$979.91885,600——
2020-05-26$192.48$957.571,100,600——
2020-05-22$186.47$927.67622,000——
2020-05-21$182.77$909.26561,000——
2020-05-20$183.92$914.98949,500——
2020-05-19$183.58$913.29725,100——
2020-05-18$183.36$912.201,083,400——
2020-05-15$175.97$875.431,404,400——
2020-05-14$179.00$890.511,023,400——
2020-05-13$176.60$878.571,081,500——
2020-05-12$178.47$887.871,333,900——
2020-05-11$186.93$929.96700,500——
2020-05-08$190.34$946.921,126,700——
2020-05-07$183.51$912.941,256,500——
2020-05-06$176.09$876.03720,600——
2020-05-05$179.44$892.701,227,200——
2020-05-04$181.09$900.90979,800——
2020-05-01$184.36$917.171,570,100——
2020-04-30$185.45$922.591,572,900——
2020-04-29$186.72$928.911,002,900——
2020-04-28$191.01$950.251,051,100——
2020-04-27$192.96$959.961,131,600——
2020-04-24$187.23$931.45603,000——
2020-04-23$187.50$932.791,055,700——
2020-04-22$193.01$960.20766,700——
2020-04-21$190.90$949.71891,500——
2020-04-20$193.32$961.75813,500——
2020-04-17$196.48$977.47859,600——
2020-04-16$193.96$964.931,097,200——
2020-04-15$195.30$971.601,214,200——
2020-04-14$204.87$1,019.21988,700——
2020-04-13$201.43$1,002.09771,500——
2020-04-09$208.59$1,037.711,613,200——
2020-04-08$199.07$990.351,363,300——
2020-04-07$197.26$981.351,234,500——
2020-04-06$203.73$1,013.541,296,300——
2020-04-03$194.08$965.53991,400——
2020-04-02$192.87$959.512,148,500——
2020-04-01$196.62$978.161,563,900——
2020-03-31$198.61$988.061,619,000——
2020-03-30$201.63$1,003.091,238,600——
2020-03-27$191.52$952.791,750,000——
2020-03-26$187.77$934.141,575,500——
2020-03-25$176.54$878.271,549,800——
2020-03-24$168.65$839.021,876,900——
2020-03-23$160.61$799.022,143,000——
2020-03-20$171.22$851.802,396,600——
2020-03-19$187.60$933.291,939,000——
2020-03-18$189.96$945.032,085,800——
2020-03-17$198.36$986.821,744,200——
2020-03-16$186.97$930.162,003,900——
2020-03-13$211.34$1,051.392,419,500——
2020-03-12$201.51$992.542,334,400——
2020-03-11$220.44$1,085.781,575,500——
2020-03-10$229.89$1,132.331,511,500——
2020-03-09$223.56$1,101.151,697,100——
2020-03-06$228.94$1,127.651,084,000——
2020-03-05$229.06$1,128.24964,300——
2020-03-04$226.08$1,113.56968,000——
2020-03-03$217.72$1,072.381,764,300——
2020-03-02$219.25$1,079.921,548,300——
2020-02-28$209.12$1,030.022,460,300——
2020-02-27$211.31$1,040.811,764,900——
2020-02-26$228.23$1,124.151,829,700——
2020-02-25$220.88$1,087.951,644,600——
2020-02-24$226.47$1,115.481,636,000——
2020-02-21$225.77$1,112.031,379,200——
2020-02-20$222.38$1,095.341,110,500——
2020-02-19$218.80$1,077.702,025,300——
2020-02-18$231.76$1,141.54643,100——
2020-02-14$232.82$1,146.76607,600——
2020-02-13$228.56$1,125.78521,500——
2020-02-12$227.25$1,119.32883,700——
2020-02-11$226.36$1,114.94744,800——
2020-02-10$226.42$1,115.24478,300——
2020-02-07$225.23$1,109.37426,100——
2020-02-06$224.03$1,103.46482,900——
2020-02-05$222.14$1,094.16960,700——
2020-02-04$223.15$1,099.131,268,400——
2020-02-03$224.18$1,104.20838,900——
2020-01-31$223.76$1,102.131,301,500——
2020-01-30$224.10$1,103.81609,500——
2020-01-29$222.08$1,093.86785,600——
2020-01-28$223.78$1,102.23774,000——
2020-01-27$224.26$1,104.60636,800——
2020-01-24$224.47$1,105.63644,600——
2020-01-23$223.20$1,099.38895,000——
2020-01-22$220.99$1,088.491,199,400——
2020-01-21$222.65$1,096.67834,600——
2020-01-17$220.75$1,087.31996,100——
2020-01-16$220.02$1,083.71691,700——
2020-01-15$218.25$1,074.99827,700——
2020-01-14$216.31$1,065.441,134,900——
2020-01-13$216.78$1,067.75812,500——
2020-01-10$215.82$1,063.031,013,200——
2020-01-09$214.09$1,054.501,063,500——
2020-01-08$214.00$1,054.061,262,100——
2020-01-07$213.61$1,052.141,164,300——
2020-01-06$214.46$1,056.331,134,300——
2020-01-03$213.70$1,052.58773,400——
2020-01-02$211.42$1,041.35862,200——