PSA
Public Stor REIT (PSA)
NYSE
$325.64-$0.26 (-0.08%)
Price as of Aug 03, 2026 7:41 PM EDT
  • $60.5B
    Market Cap
  • 20.97%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -1.13%
    Low Price$309.75
    High Price$330.47
  • 3 Months
    +9.08%
    Low Price$289.78
    High Price$330.47
  • 1 Year
    +20.97%
    Low Price$253.48
    High Price$330.47
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
327.00
330.28
324.79
325.90
+0.53%
840,848
07/31/2026
318.16
326.26
313.55
324.17
+2.12%
1,379,826
07/30/2026
323.62
325.93
307.59
317.45
-3.64%
1,777,748
07/29/2026
331.00
335.55
328.51
329.44
-0.31%
1,657,461
07/29/2026
$4.17 Earnings
07/28/2026
328.55
335.05
327.08
330.47
+1.99%
1,778,747
07/27/2026
321.92
329.72
321.57
324.02
+0.48%
1,113,519
07/24/2026
317.21
323.83
316.97
322.48
+2.37%
1,364,649
07/23/2026
310.61
316.98
309.06
315.01
+1.06%
1,668,012
07/22/2026
311.00
312.27
309.43
311.70
+0.63%
1,136,155
07/21/2026
315.00
315.58
307.56
309.75
-1.83%
3,677,392
07/20/2026
317.17
317.17
313.33
315.53
-0.79%
1,018,320
07/17/2026
323.58
328.92
317.42
318.04
-1.99%
1,072,218
07/16/2026
316.07
324.58
315.17
324.50
+3.12%
1,333,798
07/15/2026
319.06
322.83
313.69
314.68
-1.33%
979,880
07/14/2026
324.10
324.58
318.93
318.93
-0.91%
1,327,891
07/13/2026
319.99
324.95
319.72
321.86
+0.41%
999,622
07/10/2026
320.06
320.86
316.62
320.56
+0.38%
628,640
07/09/2026
321.42
323.53
318.70
319.35
-0.44%
807,837
07/08/2026
327.12
327.61
319.69
320.77
-2.41%
815,651
07/07/2026
325.35
330.81
324.90
328.69
+1.45%
705,168
07/06/2026
329.51
329.64
321.43
324.00
-1.71%
845,797
07/02/2026
324.54
329.74
323.44
329.64
+2.04%
963,458
07/01/2026
318.09
324.61
318.08
323.04
+1.49%
613,001
06/30/2026
320.88
321.08
316.29
318.31
-1.89%
982,531
06/29/2026
322.62
324.76
318.90
324.45
+0.02%
954,463
06/26/2026
321.84
327.48
321.00
324.39
+1.14%
1,228,186
06/25/2026
319.74
321.72
315.16
320.74
+0.89%
778,998
06/24/2026
323.95
323.95
313.60
317.92
-1.05%
1,838,792
06/23/2026
322.67
325.87
319.74
321.29
+0.33%
1,110,967
06/22/2026
317.46
323.00
317.27
320.22
+0.66%
932,045
06/18/2026
318.72
320.31
314.61
318.12
+1.77%
1,253,341
06/17/2026
318.42
320.20
311.23
312.58
-2.37%
804,250
06/16/2026
322.50
325.51
319.16
320.17
-0.25%
821,779
06/15/2026
322.80
326.53
319.74
320.98
-0.61%
1,204,930
06/15/2026
$3.00 Dividend
06/12/2026
322.52
325.55
321.01
322.94
+0.38%
876,110
06/11/2026
322.11
324.65
318.91
321.72
+0.26%
1,116,898
06/10/2026
320.77
328.74
319.88
320.89
+0.31%
1,612,984
06/09/2026
309.13
321.57
308.83
319.89
+3.79%
1,292,645
06/08/2026
307.43
309.05
305.17
308.22
+0.45%
697,914
06/05/2026
302.63
309.58
300.85
306.83
+0.98%
842,883
06/04/2026
303.93
305.32
300.15
303.84
+1.55%
782,152
06/03/2026
296.18
302.24
295.63
299.19
+0.95%
823,596
06/02/2026
292.90
297.08
292.18
296.39
+1.13%
663,355
06/01/2026
296.34
298.47
292.95
293.08
-2.60%
731,033
05/29/2026
304.30
305.41
300.89
300.89
-1.80%
1,493,602
05/28/2026
302.86
308.96
299.75
306.40
+0.80%
767,946
05/27/2026
303.11
307.04
301.77
303.97
+0.76%
747,345
05/26/2026
303.01
304.61
300.53
301.67
-0.26%
929,244
05/22/2026
303.97
305.78
300.40
302.44
+0.09%
675,445
05/21/2026
297.64
302.22
294.25
302.18
+0.70%
605,152
05/20/2026
298.72
304.07
298.01
300.08
+1.82%
896,490
05/19/2026
291.73
295.28
286.55
294.73
+0.45%
1,036,818
05/18/2026
290.04
294.43
290.04
293.42
+1.26%
655,783
05/15/2026
297.86
298.38
288.94
289.78
-3.48%
766,354
05/14/2026
302.76
303.41
300.05
300.24
-0.22%
606,187
05/13/2026
307.53
307.53
299.99
300.90
-2.44%
929,233
05/12/2026
309.14
309.47
304.17
308.41
-0.09%
1,676,761
05/11/2026
308.88
309.53
306.28
308.68
+0.16%
755,649
05/08/2026
306.02
310.24
305.37
308.18
+0.55%
808,408
05/07/2026
305.96
306.94
301.94
306.48
+0.11%
691,393
05/06/2026
300.51
309.04
299.18
306.14
+3.40%
952,682
05/05/2026
293.22
297.38
291.94
296.07
+1.17%
737,904
05/04/2026
296.75
299.42
292.04
292.64
-2.05%
580,529
05/01/2026
300.06
300.06
296.35
298.77
-0.30%
582,153
04/30/2026
292.29
300.49
291.29
299.67
+2.84%
1,220,835
04/29/2026
292.88
295.11
289.17
291.38
-1.03%
1,357,805
04/28/2026
307.55
308.38
292.96
294.41
-2.73%
1,649,170
04/27/2026
305.14
307.58
301.50
302.67
-0.91%
1,545,890
04/27/2026
$4.22 Earnings
04/24/2026
307.76
308.78
304.42
305.45
-0.81%
1,011,663
04/23/2026
303.18
308.28
303.18
307.96
+1.97%
729,187
04/22/2026
307.67
307.99
299.16
302.00
-1.14%
1,119,524
04/21/2026
308.92
310.62
304.53
305.49
-1.23%
866,352
04/20/2026
306.83
309.37
303.90
309.30
+0.95%
705,318
04/17/2026
299.58
307.82
299.58
306.37
+2.48%
988,538
04/16/2026
297.96
300.54
296.69
298.96
+0.64%
836,883
04/15/2026
299.69
300.10
292.52
297.07
-1.37%
1,439,722
04/14/2026
292.99
302.14
292.99
301.20
+2.62%
1,553,271
04/13/2026
290.71
294.04
288.11
293.50
+0.42%
1,116,258
04/10/2026
290.25
294.06
289.24
292.28
+0.59%
1,097,881
04/09/2026
285.48
291.88
284.73
290.57
+1.13%
976,302
04/08/2026
280.99
287.55
280.64
287.33
+3.85%
1,134,946
04/07/2026
277.29
279.63
276.03
276.67
-0.59%
958,633
04/06/2026
277.09
279.49
276.42
278.30
+0.19%
638,737
04/02/2026
272.59
278.69
271.48
277.77
+1.49%
854,972
04/01/2026
267.86
274.27
267.09
273.70
+1.98%
930,052
03/31/2026
266.47
269.50
262.46
268.39
+2.17%
1,512,348
03/30/2026
267.62
268.46
261.55
262.69
-0.33%
1,052,685
03/27/2026
265.14
267.76
262.02
263.56
-0.75%
1,077,888
03/26/2026
264.01
269.81
264.01
265.54
+0.14%
1,399,607
03/25/2026
266.56
268.09
260.57
265.17
-0.12%
938,950
03/24/2026
266.39
268.26
263.48
265.47
-1.25%
1,229,107
03/23/2026
267.46
273.09
263.92
268.82
+2.08%
1,421,282
03/20/2026
274.48
276.23
262.12
263.33
-4.16%
2,036,442
03/19/2026
273.52
275.89
272.72
274.78
-0.09%
971,785
03/18/2026
282.38
283.33
274.64
275.04
-2.98%
1,195,195
03/17/2026
290.11
292.84
283.01
283.50
-1.27%
2,266,004
03/16/2026
288.65
293.08
278.62
287.13
-1.67%
4,034,542