5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
+11.74%
YEAR-TO-DATE PERFORMANCE
+18.10%
1 YEAR PERFORMANCE
+1.44%
Public Storage Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $309.48 | $305.04 (-1.43%) | $310.39 | $304.67 | 466.92 K | $53.81 B |
| 05/12/2026 | $312.01 | $311.28 (-0.23%) | $312.34 | $307.00 | 1.68 M | $54.64 B |
| 05/11/2026 | $311.75 | $311.55 (-0.06%) | $312.41 | $309.13 | 755.65 K | $54.68 B |
| 05/08/2026 | $308.86 | $311.04 (0.71%) | $313.12 | $308.21 | 808.41 K | $54.59 B |
| 05/07/2026 | $308.80 | $309.33 (0.17%) | $309.79 | $304.74 | 691.40 K | $54.29 B |
| 05/06/2026 | $303.30 | $308.98 (1.87%) | $311.91 | $301.96 | 952.70 K | $54.23 B |
| 05/05/2026 | $295.94 | $298.82 (0.97%) | $300.14 | $294.65 | 737.90 K | $52.45 B |
| 05/04/2026 | $299.51 | $295.36 (-1.39%) | $302.20 | $294.75 | 580.60 K | $51.84 B |
| 05/01/2026 | $302.85 | $301.55 (-0.43%) | $302.85 | $299.11 | 582.20 K | $52.93 B |
| 04/30/2026 | $295.01 | $302.45 (2.52%) | $303.28 | $294.00 | 1.22 M | $53.09 B |
| 04/29/2026 | $295.60 | $294.09 (-0.51%) | $297.85 | $291.86 | 1.36 M | $51.62 B |
| 04/28/2026 | $310.41 | $297.14 (-4.27%) | $311.24 | $295.68 | 1.65 M | $52.15 B |
| 04/27/2026 | $307.97 | $305.48 (-0.81%) | $310.44 | $304.30 | 1.55 M | $53.62 B |
| 04/24/2026 | $310.62 | $308.29 (-0.75%) | $311.65 | $307.25 | 1.01 M | $54.11 B |
| 04/23/2026 | $306.00 | $310.82 (1.58%) | $311.14 | $306.00 | 729.20 K | $54.55 B |
| 04/22/2026 | $310.53 | $304.81 (-1.84%) | $310.85 | $301.94 | 1.12 M | $53.48 B |
| 04/21/2026 | $311.79 | $308.33 (-1.11%) | $313.51 | $307.36 | 866.40 K | $54.10 B |
| 04/20/2026 | $309.68 | $312.17 (0.8%) | $312.24 | $306.72 | 705.32 K | $54.78 B |
| 04/17/2026 | $302.36 | $309.22 (2.27%) | $310.68 | $302.36 | 988.54 K | $54.26 B |
| 04/16/2026 | $300.73 | $301.74 (0.34%) | $303.34 | $299.45 | 836.90 K | $52.95 B |
| 04/15/2026 | $302.47 | $299.83 (-0.87%) | $302.89 | $295.24 | 1.44 M | $52.61 B |
| 04/14/2026 | $295.71 | $304.00 (2.8%) | $304.95 | $295.71 | 1.55 M | $53.34 B |
| 04/13/2026 | $293.41 | $296.23 (0.96%) | $296.77 | $290.79 | 1.12 M | $51.98 B |
| 04/10/2026 | $292.95 | $295.00 (0.7%) | $296.80 | $291.93 | 1.10 M | $51.76 B |
| 04/09/2026 | $288.13 | $293.27 (1.78%) | $294.59 | $287.37 | 976.31 K | $51.46 B |
| 04/08/2026 | $283.60 | $290.00 (2.26%) | $290.22 | $283.25 | 1.13 M | $50.89 B |
| 04/07/2026 | $279.87 | $279.24 (-0.23%) | $282.23 | $278.59 | 958.63 K | $49.00 B |
| 04/06/2026 | $279.66 | $280.89 (0.44%) | $282.09 | $278.99 | 638.74 K | $49.29 B |
| 04/02/2026 | $275.12 | $280.35 (1.9%) | $281.28 | $274.00 | 854.97 K | $49.19 B |
| 04/01/2026 | $270.35 | $276.24 (2.18%) | $276.82 | $269.57 | 930.10 K | $48.47 B |
| 03/31/2026 | $268.95 | $270.88 (0.72%) | $272.00 | $264.90 | 1.51 M | $47.53 B |
| 03/30/2026 | $270.11 | $265.13 (-1.84%) | $270.95 | $263.98 | 1.05 M | $46.52 B |
| 03/27/2026 | $267.60 | $266.01 (-0.59%) | $270.25 | $264.45 | 1.08 M | $46.68 B |
| 03/26/2026 | $266.46 | $268.01 (0.58%) | $272.32 | $266.46 | 1.40 M | $47.03 B |
| 03/25/2026 | $269.04 | $267.63 (-0.52%) | $270.58 | $262.99 | 938.95 K | $46.96 B |
| 03/24/2026 | $268.86 | $267.94 (-0.34%) | $270.76 | $265.93 | 1.23 M | $47.01 B |
| 03/23/2026 | $269.94 | $271.32 (0.51%) | $275.63 | $266.37 | 1.42 M | $47.61 B |
| 03/20/2026 | $277.03 | $265.78 (-4.06%) | $278.80 | $264.55 | 2.04 M | $46.64 B |
| 03/19/2026 | $276.06 | $277.33 (0.46%) | $278.45 | $275.25 | 971.80 K | $48.66 B |
| 03/18/2026 | $285.00 | $277.59 (-2.6%) | $285.96 | $277.19 | 1.20 M | $48.71 B |
| 03/17/2026 | $292.80 | $286.13 (-2.28%) | $295.56 | $285.64 | 2.27 M | $50.21 B |
| 03/16/2026 | $291.33 | $289.80 (-0.53%) | $295.80 | $281.21 | 4.03 M | $50.85 B |
| 03/13/2026 | $301.41 | $297.72 (-1.22%) | $303.63 | $297.17 | 838.13 K | $52.24 B |
| 03/12/2026 | $298.30 | $297.74 (-0.19%) | $301.31 | $295.61 | 1.06 M | $52.24 B |
| 03/11/2026 | $304.57 | $299.91 (-1.53%) | $304.62 | $299.00 | 1.27 M | $52.62 B |
| 03/10/2026 | $304.88 | $305.99 (0.36%) | $310.88 | $302.09 | 983.88 K | $53.69 B |
| 03/09/2026 | $306.16 | $306.48 (0.1%) | $307.63 | $296.58 | 1.44 M | $53.78 B |
| 03/06/2026 | $304.53 | $308.13 (1.18%) | $309.19 | $301.40 | 995.60 K | $54.07 B |
| 03/05/2026 | $306.90 | $306.94 (0.01%) | $308.15 | $305.32 | 881.55 K | $53.86 B |
| 03/04/2026 | $305.82 | $310.76 (1.62%) | $311.01 | $301.34 | 949.91 K | $54.53 B |
| 03/03/2026 | $308.11 | $306.14 (-0.64%) | $308.38 | $302.75 | 977.20 K | $53.72 B |
| 03/02/2026 | $305.36 | $310.94 (1.83%) | $312.86 | $303.88 | 1.07 M | $54.56 B |
| 02/27/2026 | $303.88 | $307.06 (1.05%) | $310.19 | $301.30 | 1.67 M | $53.88 B |
| 02/26/2026 | $300.22 | $303.95 (1.24%) | $304.19 | $298.31 | 1.20 M | $53.33 B |
| 02/25/2026 | $304.41 | $299.35 (-1.66%) | $304.95 | $297.76 | 811.45 K | $52.53 B |
| 02/24/2026 | $304.57 | $304.11 (-0.15%) | $307.29 | $301.43 | 865.58 K | $53.36 B |
| 02/23/2026 | $305.54 | $305.26 (-0.09%) | $309.38 | $304.06 | 1.29 M | $53.56 B |
| 02/20/2026 | $299.22 | $305.00 (1.93%) | $305.98 | $298.00 | 1.16 M | $53.52 B |
| 02/19/2026 | $298.59 | $298.50 (-0.03%) | $301.62 | $295.94 | 1.08 M | $52.38 B |
| 02/18/2026 | $301.74 | $299.00 (-0.91%) | $302.05 | $296.42 | 1.48 M | $52.46 B |
| 02/17/2026 | $303.26 | $302.00 (-0.42%) | $306.04 | $297.21 | 1.90 M | $52.99 B |
| 02/13/2026 | $289.29 | $300.35 (3.82%) | $300.67 | $284.67 | 1.86 M | $52.70 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.
