5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-0.70%
3 MONTH PERFORMANCE
-8.65%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
-9.15%
1 YEAR PERFORMANCE
-18.55%
Public Storage Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $275.95 | $272.06 (-1.41%) | $276.58 | $271.37 | 783.70 K | $47.73 B |
| 12/04/2025 | $277.72 | $276.63 (-0.39%) | $279.00 | $275.90 | 851.98 K | $48.54 B |
| 12/03/2025 | $273.46 | $278.25 (1.75%) | $278.55 | $273.20 | 1.20 M | $48.82 B |
| 12/02/2025 | $272.57 | $273.16 (0.22%) | $273.73 | $270.03 | 792.23 K | $47.93 B |
| 12/01/2025 | $273.02 | $271.15 (-0.68%) | $275.20 | $270.97 | 1.11 M | $47.57 B |
| 11/28/2025 | $273.19 | $274.54 (0.49%) | $276.13 | $273.10 | 382.10 K | $48.17 B |
| 11/26/2025 | $271.19 | $274.21 (1.11%) | $275.67 | $271.02 | 922.80 K | $48.11 B |
| 11/25/2025 | $270.77 | $272.33 (0.58%) | $275.07 | $270.77 | 877.50 K | $47.78 B |
| 11/24/2025 | $270.40 | $269.17 (-0.45%) | $270.40 | $266.23 | 1.88 M | $47.23 B |
| 11/21/2025 | $267.12 | $269.51 (0.89%) | $272.69 | $267.03 | 1.47 M | $47.29 B |
| 11/20/2025 | $266.87 | $265.45 (-0.53%) | $267.80 | $262.47 | 1.13 M | $46.57 B |
| 11/19/2025 | $272.03 | $266.16 (-2.16%) | $273.55 | $265.19 | 1.32 M | $46.70 B |
| 11/18/2025 | $269.52 | $271.50 (0.73%) | $271.63 | $266.91 | 873.53 K | $47.64 B |
| 11/17/2025 | $274.95 | $270.27 (-1.7%) | $275.35 | $269.58 | 581.81 K | $47.42 B |
| 11/14/2025 | $275.79 | $274.26 (-0.55%) | $278.00 | $272.93 | 577.76 K | $48.12 B |
| 11/13/2025 | $273.90 | $274.28 (0.14%) | $277.24 | $273.71 | 839.75 K | $48.12 B |
| 11/12/2025 | $276.60 | $275.15 (-0.52%) | $278.15 | $273.93 | 706.41 K | $48.28 B |
| 11/11/2025 | $275.16 | $277.86 (0.98%) | $278.21 | $273.98 | 649.51 K | $48.75 B |
| 11/10/2025 | $275.51 | $272.78 (-0.99%) | $276.41 | $269.87 | 868.80 K | $47.86 B |
| 11/07/2025 | $275.60 | $278.05 (0.89%) | $278.80 | $274.46 | 665.11 K | $48.79 B |
| 11/06/2025 | $278.19 | $273.96 (-1.52%) | $278.55 | $273.66 | 955.67 K | $48.07 B |
| 11/05/2025 | $276.34 | $278.92 (0.93%) | $279.60 | $274.77 | 864.13 K | $48.94 B |
| 11/04/2025 | $278.77 | $276.02 (-0.99%) | $279.06 | $273.67 | 965.35 K | $48.43 B |
| 11/03/2025 | $276.00 | $277.62 (0.59%) | $277.72 | $273.27 | 1.21 M | $48.71 B |
| 10/31/2025 | $278.24 | $278.56 (0.12%) | $280.84 | $275.20 | 1.35 M | $48.88 B |
| 10/30/2025 | $293.60 | $280.86 (-4.34%) | $296.21 | $279.97 | 1.65 M | $49.28 B |
| 10/29/2025 | $298.11 | $289.18 (-3%) | $298.11 | $288.58 | 1.72 M | $50.74 B |
| 10/28/2025 | $300.18 | $298.04 (-0.71%) | $300.52 | $295.35 | 977.50 K | $52.29 B |
| 10/27/2025 | $302.24 | $300.34 (-0.63%) | $302.31 | $299.19 | 803.45 K | $52.70 B |
| 10/24/2025 | $307.82 | $302.24 (-1.81%) | $307.91 | $302.21 | 843.00 K | $53.03 B |
| 10/23/2025 | $311.00 | $306.28 (-1.52%) | $311.74 | $304.42 | 775.64 K | $53.73 B |
| 10/22/2025 | $307.86 | $310.88 (0.98%) | $311.24 | $307.11 | 733.10 K | $54.54 B |
| 10/21/2025 | $312.00 | $308.27 (-1.2%) | $312.95 | $308.16 | 973.90 K | $54.08 B |
| 10/20/2025 | $308.88 | $311.80 (0.95%) | $311.85 | $307.79 | 715.80 K | $54.70 B |
| 10/17/2025 | $306.81 | $307.61 (0.26%) | $309.81 | $305.41 | 2.00 M | $53.97 B |
| 10/16/2025 | $301.21 | $306.73 (1.83%) | $310.74 | $301.17 | 1.62 M | $53.81 B |
| 10/15/2025 | $302.59 | $301.00 (-0.53%) | $306.89 | $299.77 | 968.80 K | $52.81 B |
| 10/14/2025 | $299.83 | $302.15 (0.77%) | $304.27 | $299.83 | 1.12 M | $53.01 B |
| 10/13/2025 | $297.46 | $299.63 (0.73%) | $300.15 | $295.12 | 931.28 K | $52.57 B |
| 10/10/2025 | $295.01 | $294.42 (-0.2%) | $297.26 | $293.65 | 814.62 K | $51.65 B |
| 10/09/2025 | $294.44 | $294.01 (-0.15%) | $296.28 | $292.75 | 791.64 K | $51.58 B |
| 10/08/2025 | $291.66 | $293.14 (0.51%) | $293.49 | $290.45 | 634.60 K | $51.43 B |
| 10/07/2025 | $290.28 | $293.53 (1.12%) | $294.12 | $289.52 | 564.53 K | $51.50 B |
| 10/06/2025 | $293.74 | $290.81 (-1%) | $293.99 | $290.09 | 586.90 K | $51.02 B |
| 10/03/2025 | $290.28 | $293.54 (1.12%) | $295.73 | $289.45 | 547.41 K | $51.50 B |
| 10/02/2025 | $290.18 | $289.16 (-0.35%) | $291.05 | $287.87 | 561.70 K | $50.73 B |
| 10/01/2025 | $289.00 | $290.68 (0.58%) | $292.93 | $288.27 | 652.70 K | $51.00 B |
| 09/30/2025 | $288.05 | $288.85 (0.28%) | $289.05 | $285.91 | 805.90 K | $50.68 B |
| 09/29/2025 | $286.36 | $288.53 (0.76%) | $288.78 | $284.37 | 768.80 K | $50.62 B |
| 09/26/2025 | $281.00 | $286.29 (1.88%) | $287.20 | $281.00 | 834.81 K | $50.23 B |
| 09/25/2025 | $281.22 | $280.26 (-0.34%) | $282.63 | $280.07 | 597.90 K | $49.17 B |
| 09/24/2025 | $281.58 | $280.71 (-0.31%) | $282.58 | $279.48 | 667.00 K | $49.25 B |
| 09/23/2025 | $279.66 | $282.30 (0.94%) | $282.71 | $279.36 | 1.34 M | $49.53 B |
| 09/22/2025 | $280.13 | $279.67 (-0.16%) | $281.01 | $278.25 | 1.31 M | $49.07 B |
| 09/19/2025 | $283.76 | $279.00 (-1.68%) | $285.12 | $278.85 | 2.16 M | $48.95 B |
| 09/18/2025 | $283.23 | $283.79 (0.2%) | $285.40 | $281.82 | 1.07 M | $49.79 B |
| 09/17/2025 | $286.05 | $284.13 (-0.67%) | $289.77 | $284.09 | 1.08 M | $49.85 B |
| 09/16/2025 | $286.36 | $284.81 (-0.54%) | $287.87 | $283.53 | 877.17 K | $49.97 B |
| 09/15/2025 | $291.45 | $286.56 (-1.68%) | $291.99 | $286.20 | 692.35 K | $50.27 B |
| 09/12/2025 | $294.36 | $292.32 (-0.69%) | $295.91 | $291.86 | 690.87 K | $51.29 B |
| 09/11/2025 | $289.13 | $294.92 (2%) | $295.67 | $289.13 | 576.24 K | $51.74 B |
| 09/10/2025 | $289.57 | $288.69 (-0.3%) | $291.04 | $288.50 | 807.78 K | $50.65 B |
| 09/09/2025 | $292.60 | $290.10 (-0.85%) | $294.78 | $289.07 | 882.09 K | $50.90 B |
| 09/08/2025 | $294.87 | $294.72 (-0.05%) | $295.63 | $291.70 | 817.40 K | $51.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
