MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSA — Public Storage
NYSEPublic Storage
$281.99
-3.86(-1.35%)
- O
- 285.85
- H
- 285.85
- L
- 281.70
- V
- 975.59K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$281.99
Period Return-3.07%
Period High$335.55
Period Low$256.54
Avg Daily Volume990.2K
Total Trading Days365
PSA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $285.85 | $285.85 | $281.70 | $281.99 | $-3.86 | -1.35% | 975,588 | $283.34 | $281.70 $285.85 |
| Oct 6, 2026 | $283.14 | $287.72 | $281.64 | $285.85 | +$4.19 | +1.49% | 970,609 | $286.10 | $281.64 $287.72 |
| Oct 5, 2026 | $283.00 | $284.22 | $280.53 | $281.66 | $-2.15 | -0.76% | 862,281 | $282.20 | $280.53 $284.22 |
| Oct 2, 2026 | $285.27 | $288.91 | $283.60 | $283.81 | $-0.19 | -0.07% | 819,178 | $284.56 | $283.60 $288.91 |
| Oct 1, 2026 | $281.80 | $285.86 | $280.02 | $284.00 | +$1.16 | +0.41% | 953,986 | $284.03 | $280.02 $285.86 |
| Sep 30, 2026 | $286.77 | $286.77 | $281.91 | $282.84 | $-2.74 | -0.96% | 988,667 | $283.42 | $281.91 $286.77 |
| Sep 29, 2026 | $283.08 | $286.66 | $282.74 | $285.58 | +$0.79 | +0.28% | 823,770 | $285.00 | $282.74 $286.66 |
| Sep 28, 2026 | $287.13 | $289.14 | $283.09 | $284.79 | $-3.18 | -1.10% | 963,834 | $284.87 | $283.09 $289.14 |
| Sep 25, 2026 | $284.19 | $288.67 | $283.32 | $287.97 | +$3.41 | +1.20% | 730,635 | $286.83 | $283.32 $288.67 |
| Sep 24, 2026 | $287.51 | $288.20 | $284.24 | $284.56 | $-2.17 | -0.76% | 766,285 | $285.23 | $284.24 $288.20 |
| Sep 23, 2026 | $287.59 | $290.39 | $286.01 | $286.73 | $-2.98 | -1.03% | 986,511 | $287.37 | $286.01 $290.39 |
| Sep 22, 2026 | $297.65 | $297.89 | $289.20 | $289.71 | $-6.96 | -2.35% | 1,233,507 | $291.99 | $289.20 $297.89 |
| Sep 21, 2026 | $296.88 | $298.92 | $294.90 | $296.67 | +$0.36 | +0.12% | 649,881 | $297.06 | $294.90 $298.92 |
| Sep 18, 2026 | $300.52 | $302.06 | $295.29 | $296.31 | $-4.45 | -1.48% | 1,719,836 | $297.45 | $295.29 $302.06 |
| Sep 17, 2026 | $298.07 | $301.06 | $295.94 | $300.76 | +$6.08 | +2.06% | 723,964 | $299.58 | $295.94 $301.06 |
| Sep 16, 2026 | $296.99 | $299.75 | $293.85 | $294.68 | $-2.00 | -0.67% | 804,444 | $296.32 | $293.85 $299.75 |
| Sep 15, 2026 | $292.96 | $298.25 | $290.84 | $296.68 | +$1.28 | +0.43% | 1,028,169 | $296.15 | $290.84 $298.25 |
| Sep 14, 2026 | $297.57 | $301.30 | $294.64 | $295.40 | $-1.10 | -0.37% | 786,348 | $296.12 | $294.64 $301.30 |
| Sep 11, 2026 | $296.85 | $297.77 | $293.15 | $296.50 | +$1.90 | +0.64% | 683,266 | $296.13 | $293.15 $297.77 |
| Sep 10, 2026 | $294.27 | $296.06 | $292.61 | $294.60 | +$0.00 | +0.00% | 883,431 | $294.37 | $292.61 $296.06 |
| Sep 9, 2026 | $301.10 | $302.81 | $293.85 | $294.60 | $-7.00 | -2.32% | 734,960 | $295.43 | $293.85 $302.81 |
| Sep 8, 2026 | $301.68 | $303.79 | $300.01 | $301.60 | $-0.41 | -0.14% | 741,846 | $302.03 | $300.01 $303.79 |
| Sep 4, 2026 | $304.78 | $306.50 | $301.60 | $302.01 | $-3.72 | -1.22% | 512,078 | $303.07 | $301.60 $306.50 |
| Sep 3, 2026 | $303.51 | $310.50 | $299.85 | $305.73 | +$4.40 | +1.46% | 835,382 | $304.32 | $299.85 $310.50 |
| Sep 2, 2026 | $300.89 | $302.79 | $296.69 | $301.33 | $-1.53 | -0.51% | 868,634 | $300.76 | $296.69 $302.79 |
| Sep 1, 2026 | $306.89 | $308.75 | $300.92 | $302.86 | $-4.13 | -1.35% | 1,348,445 | $303.57 | $300.92 $308.75 |
| Aug 31, 2026 | $310.93 | $310.94 | $305.39 | $306.99 | $-6.52 | -2.08% | 1,446,691 | $307.00 | $305.39 $310.94 |
| Aug 28, 2026 | $312.47 | $314.52 | $310.52 | $313.51 | +$2.31 | +0.74% | 533,728 | $312.86 | $310.52 $314.52 |
| Aug 27, 2026 | $314.64 | $317.40 | $311.02 | $311.20 | $-6.17 | -1.94% | 702,131 | $312.60 | $311.02 $317.40 |
| Aug 26, 2026 | $322.49 | $323.92 | $317.10 | $317.37 | $-5.30 | -1.64% | 736,103 | $318.84 | $317.10 $323.92 |