Public Storage (PSA.PI) stock
PSA.PINYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PSA, PSA.PF, PSA.PG, PSA.PH, PSA.PJ, PSA.PK, PSA.PL, PSA.PM, PSA.PN, PSA.PO, PSA.PP, PSA.PQ, PSA.PR, PSA.PS, PSA.PT, PSA.PU
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 26, 2026Score 9/3035% above fair value
$17.15−0.11 (-0.64%)
Close on Nov 5, 2026Market cap $59.80BP/E 35.7Yield 3.52%
Price history
Public Storage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$17.15
-0.64% on the day
52-week range
$16.63 – $20.31
-15.6% from the high
Change over 52 weeks
-15.1%
From $20.20 on Nov 5, 2025
Average volume
31,053
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.07 | $17.39 | $16.72 | $17.15 | +0.53% | 205,384 |
| Oct 26, 2026 | $17.07 | $17.11 | $16.74 | $17.06 | +0.06% | 209,891 |
| Oct 19, 2026 | $17.25 | $17.25 | $16.80 | $17.05 | -0.12% | 131,590 |
| Oct 12, 2026 | $17.20 | $17.50 | $16.90 | $17.07 | -0.12% | 275,896 |
| Oct 5, 2026 | $17.11 | $17.29 | $16.73 | $17.09 | -0.87% | 158,472 |
| Sep 28, 2026 | $17.22 | $17.51 | $16.63 | $17.24 | -0.69% | 192,431 |
| Sep 21, 2026 | $17.51 | $17.75 | $17.07 | $17.36 | -0.23% | 131,371 |
| Sep 14, 2026 | $17.78 | $18.05 | $17.09 | $17.40 | -2.79% | 417,194 |
| Sep 8, 2026 | $17.79 | $18.08 | $17.73 | $17.90 | +0.28% | 119,272 |
| Aug 31, 2026 | $18.29 | $18.40 | $17.75 | $17.85 | -2.62% | 141,679 |
| Aug 24, 2026 | $18.34 | $18.67 | $18.30 | $18.33 | +0.06% | 52,642 |
| Aug 17, 2026 | $18.65 | $18.71 | $18.28 | $18.32 | -2.09% | 91,714 |
| Aug 10, 2026 | $18.85 | $18.90 | $18.65 | $18.71 | -0.74% | 59,425 |
| Aug 3, 2026 | $19.00 | $19.13 | $18.75 | $18.85 | -1.00% | 94,853 |
| Jul 27, 2026 | $18.67 | $19.05 | $18.64 | $19.04 | +2.09% | 135,611 |
| Jul 20, 2026 | $18.93 | $18.94 | $18.55 | $18.65 | -1.22% | 139,283 |
| Jul 13, 2026 | $19.00 | $19.04 | $18.82 | $18.88 | -0.42% | 98,268 |
| Jul 6, 2026 | $18.89 | $19.14 | $18.88 | $18.96 | 0.00% | 110,679 |
| Jun 29, 2026 | $18.55 | $18.96 | $18.54 | $18.96 | +2.38% | 329,614 |
| Jun 22, 2026 | $18.90 | $18.95 | $18.39 | $18.52 | -2.11% | 128,539 |
| Jun 15, 2026 | $18.88 | $19.03 | $18.85 | $18.92 | -1.25% | 100,089 |
| Jun 8, 2026 | $18.98 | $19.16 | $18.83 | $19.16 | +0.90% | 78,958 |
| Jun 1, 2026 | $19.13 | $19.21 | $18.90 | $18.99 | -0.73% | 100,790 |
| May 26, 2026 | $19.08 | $19.28 | $19.07 | $19.13 | +0.24% | 53,126 |
| May 18, 2026 | $19.30 | $19.30 | $18.90 | $19.09 | -0.70% | 65,381 |
| May 11, 2026 | $19.47 | $19.52 | $19.20 | $19.22 | -1.28% | 53,376 |
| May 4, 2026 | $19.24 | $19.48 | $19.17 | $19.47 | +0.93% | 70,286 |
| Apr 27, 2026 | $19.44 | $19.47 | $19.20 | $19.29 | -0.64% | 47,383 |
| Apr 20, 2026 | $19.19 | $19.45 | $19.19 | $19.42 | +0.75% | 47,654 |
| Apr 13, 2026 | $18.93 | $19.41 | $18.93 | $19.27 | +1.26% | 91,447 |
| Apr 6, 2026 | $18.73 | $19.12 | $18.62 | $19.03 | +2.15% | 84,737 |
| Mar 30, 2026 | $19.02 | $19.02 | $18.52 | $18.63 | -1.43% | 520,948 |
| Mar 23, 2026 | $18.83 | $19.22 | $18.68 | $18.90 | 0.00% | 94,402 |
| Mar 16, 2026 | $19.14 | $19.30 | $18.67 | $18.90 | -2.68% | 70,458 |
| Mar 9, 2026 | $19.65 | $19.73 | $19.35 | $19.42 | -1.17% | 99,883 |
| Mar 2, 2026 | $19.85 | $19.94 | $19.60 | $19.65 | -1.01% | 86,731 |
| Feb 23, 2026 | $20.25 | $20.25 | $19.72 | $19.85 | -1.93% | 123,315 |
| Feb 17, 2026 | $19.90 | $20.26 | $19.86 | $20.24 | +1.61% | 52,809 |
| Feb 9, 2026 | $19.64 | $19.92 | $19.57 | $19.92 | +1.74% | 90,662 |
| Feb 2, 2026 | $19.80 | $19.93 | $19.57 | $19.58 | -1.41% | 64,189 |
| Jan 26, 2026 | $19.91 | $20.02 | $19.71 | $19.86 | -0.23% | 97,655 |
| Jan 20, 2026 | $19.71 | $19.95 | $19.57 | $19.91 | +0.28% | 95,033 |
| Jan 12, 2026 | $19.60 | $19.88 | $19.56 | $19.85 | +1.12% | 101,258 |
| Jan 5, 2026 | $19.58 | $19.88 | $19.55 | $19.63 | +0.26% | 138,208 |
| Dec 29, 2025 | $19.25 | $19.60 | $19.21 | $19.58 | +1.56% | 412,901 |
| Dec 22, 2025 | $19.45 | $19.47 | $19.21 | $19.28 | -0.62% | 122,534 |
| Dec 15, 2025 | $19.62 | $19.76 | $19.38 | $19.40 | -1.67% | 216,118 |
| Dec 8, 2025 | $19.65 | $19.99 | $19.56 | $19.73 | +0.51% | 254,188 |
| Dec 1, 2025 | $19.67 | $19.83 | $19.52 | $19.63 | -0.51% | 140,659 |
| Nov 24, 2025 | $19.70 | $19.94 | $19.67 | $19.73 | +0.05% | 91,215 |
| Nov 17, 2025 | $19.92 | $19.95 | $19.60 | $19.72 | -0.80% | 118,235 |
| Nov 10, 2025 | $20.24 | $20.28 | $19.82 | $19.88 | -1.05% | 79,510 |
| Nov 3, 2025 | $20.46 | $20.46 | $20.01 | $20.09 | -1.47% | 69,897 |
| Oct 27, 2025 | $21.11 | $21.13 | $20.35 | $20.39 | -2.99% | 92,307 |
| Oct 20, 2025 | $20.97 | $21.16 | $20.97 | $21.02 | +0.71% | 40,115 |
| Oct 13, 2025 | $20.47 | $21.03 | $20.47 | $20.87 | +1.21% | 52,504 |
| Oct 6, 2025 | $21.11 | $21.28 | $20.46 | $20.62 | -2.96% | 70,058 |
| Sep 29, 2025 | $21.04 | $21.26 | $20.85 | $21.25 | +1.24% | 107,508 |
| Sep 22, 2025 | $20.62 | $21.04 | $20.57 | $20.99 | +1.25% | 374,664 |
| Sep 15, 2025 | $20.55 | $20.74 | $20.40 | $20.73 | -0.58% | 168,164 |
| Sep 8, 2025 | $20.21 | $20.99 | $20.21 | $20.85 | +3.53% | 158,602 |
| Sep 2, 2025 | $19.68 | $20.15 | $19.62 | $20.14 | +2.34% | 60,845 |
| Aug 25, 2025 | $19.94 | $20.10 | $19.66 | $19.68 | -1.80% | 457,521 |
| Aug 18, 2025 | $19.95 | $20.07 | $19.78 | $20.04 | +0.60% | 143,130 |
| Aug 11, 2025 | $19.77 | $20.05 | $19.69 | $19.92 | +0.82% | 44,684 |
| Aug 4, 2025 | $19.82 | $20.02 | $19.62 | $19.76 | 0.00% | 69,315 |
| Jul 28, 2025 | $19.31 | $19.78 | $19.25 | $19.76 | +2.28% | 108,942 |
| Jul 21, 2025 | $19.58 | $19.63 | $19.16 | $19.32 | -0.62% | 81,647 |
| Jul 14, 2025 | $19.54 | $19.66 | $19.20 | $19.44 | -0.87% | 124,222 |
| Jul 7, 2025 | $19.46 | $19.77 | $19.38 | $19.61 | +0.15% | 66,922 |
| Jun 30, 2025 | $19.48 | $19.59 | $19.11 | $19.58 | +1.29% | 152,426 |
| Jun 23, 2025 | $19.03 | $19.50 | $18.69 | $19.33 | +1.58% | 83,433 |
| Jun 16, 2025 | $19.18 | $19.18 | $18.85 | $19.03 | -0.37% | 108,305 |
| Jun 9, 2025 | $19.33 | $19.92 | $18.98 | $19.10 | -1.44% | 58,687 |
| Jun 2, 2025 | $19.42 | $19.55 | $19.25 | $19.38 | -0.05% | 52,251 |
| May 27, 2025 | $19.32 | $19.54 | $19.32 | $19.39 | +0.52% | 87,051 |
| May 19, 2025 | $19.64 | $19.73 | $19.23 | $19.29 | -2.28% | 64,017 |
| May 12, 2025 | $19.67 | $19.87 | $19.51 | $19.74 | +0.36% | 52,315 |
| May 5, 2025 | $19.56 | $19.80 | $19.48 | $19.67 | -0.15% | 59,122 |
| Apr 28, 2025 | $19.82 | $19.96 | $19.51 | $19.70 | -0.86% | 57,061 |
| Apr 21, 2025 | $19.50 | $19.92 | $19.31 | $19.87 | +2.05% | 69,523 |
| Apr 14, 2025 | $19.31 | $19.54 | $19.24 | $19.47 | +1.41% | 104,390 |
| Apr 7, 2025 | $19.57 | $20.01 | $19.08 | $19.20 | -3.57% | 108,664 |
| Mar 31, 2025 | $20.10 | $20.18 | $19.51 | $19.91 | -1.24% | 199,492 |
| Mar 24, 2025 | $20.47 | $20.54 | $20.09 | $20.16 | -1.61% | 83,227 |
| Mar 17, 2025 | $20.42 | $20.63 | $20.36 | $20.49 | +0.44% | 55,994 |
| Mar 10, 2025 | $20.72 | $20.73 | $20.22 | $20.40 | -1.59% | 55,649 |
| Mar 3, 2025 | $20.89 | $20.98 | $20.64 | $20.73 | -0.77% | 119,581 |
| Feb 24, 2025 | $20.75 | $21.13 | $20.70 | $20.89 | +1.02% | 101,480 |
| Feb 18, 2025 | $20.77 | $20.94 | $20.59 | $20.68 | -1.19% | 49,052 |
| Feb 10, 2025 | $20.59 | $20.93 | $20.37 | $20.93 | +1.70% | 79,165 |
| Feb 3, 2025 | $20.66 | $20.92 | $20.58 | $20.58 | -0.63% | 61,911 |
| Jan 27, 2025 | $20.97 | $21.46 | $20.67 | $20.71 | -1.72% | 150,784 |
| Jan 21, 2025 | $21.11 | $21.30 | $20.97 | $21.07 | +0.06% | 71,146 |
| Jan 13, 2025 | $20.78 | $21.27 | $20.38 | $21.06 | +1.35% | 105,082 |
| Jan 6, 2025 | $21.41 | $21.62 | $20.67 | $20.78 | -3.93% | 74,402 |
| Dec 30, 2024 | $20.34 | $21.63 | $20.30 | $21.63 | +6.19% | 409,130 |
| Dec 23, 2024 | $20.62 | $20.78 | $20.32 | $20.37 | -1.50% | 162,202 |
| Dec 16, 2024 | $21.10 | $21.33 | $20.36 | $20.68 | -2.54% | 231,480 |
| Dec 9, 2024 | $21.95 | $22.02 | $21.08 | $21.22 | -3.28% | 249,580 |
| Dec 2, 2024 | $22.12 | $22.29 | $21.80 | $21.94 | -0.59% | 102,823 |
| Nov 25, 2024 | $22.36 | $22.50 | $21.94 | $22.07 | -0.63% | 171,076 |
| Nov 18, 2024 | $22.34 | $22.36 | $21.83 | $22.21 | -0.67% | 86,825 |
| Nov 11, 2024 | $23.17 | $23.37 | $22.14 | $22.36 | -4.40% | 125,869 |
| Nov 4, 2024 | $22.61 | $23.41 | $22.61 | $23.39 | +3.45% | 75,915 |
| Oct 28, 2024 | $23.18 | $23.18 | $22.50 | $22.61 | -2.25% | 83,201 |
| Oct 21, 2024 | $23.53 | $23.53 | $22.99 | $23.13 | -1.49% | 58,223 |
| Oct 14, 2024 | $23.21 | $23.72 | $23.21 | $23.48 | +0.77% | 82,137 |
| Oct 7, 2024 | $23.36 | $23.40 | $23.14 | $23.30 | -0.51% | 62,665 |
| Sep 30, 2024 | $23.14 | $23.59 | $23.00 | $23.42 | +1.04% | 559,896 |
| Sep 23, 2024 | $23.64 | $23.68 | $23.17 | $23.18 | -1.90% | 269,918 |
| Sep 16, 2024 | $23.23 | $23.67 | $23.07 | $23.63 | +2.07% | 137,453 |
| Sep 9, 2024 | $22.71 | $23.26 | $22.70 | $23.15 | +2.30% | 108,407 |
| Sep 3, 2024 | $22.64 | $22.95 | $22.57 | $22.63 | -0.53% | 104,738 |
| Aug 26, 2024 | $22.91 | $22.99 | $22.75 | $22.75 | -0.61% | 30,041 |
| Aug 19, 2024 | $22.68 | $22.97 | $22.68 | $22.89 | +1.10% | 34,491 |
| Aug 12, 2024 | $22.16 | $22.68 | $22.13 | $22.64 | +1.66% | 24,791 |
| Aug 5, 2024 | $21.48 | $22.37 | $21.48 | $22.27 | +0.32% | 79,481 |
| Jul 29, 2024 | $22.20 | $22.24 | $21.45 | $22.20 | +0.73% | 136,379 |
| Jul 22, 2024 | $21.99 | $22.05 | $21.83 | $22.04 | +0.96% | 43,064 |
| Jul 15, 2024 | $21.92 | $22.06 | $21.81 | $21.83 | -0.68% | 65,566 |
| Jul 8, 2024 | $22.03 | $22.16 | $21.71 | $21.98 | -0.20% | 115,426 |
| Jul 1, 2024 | $21.74 | $22.17 | $21.69 | $22.03 | +1.31% | 46,515 |
| Jun 24, 2024 | $21.75 | $22.12 | $21.67 | $21.74 | -0.28% | 103,611 |
| Jun 17, 2024 | $21.79 | $21.82 | $21.58 | $21.80 | +0.55% | 54,578 |
| Jun 10, 2024 | $22.60 | $22.61 | $21.68 | $21.68 | -4.07% | 62,169 |
| Jun 3, 2024 | $22.29 | $22.65 | $22.22 | $22.60 | +1.16% | 61,816 |
| May 28, 2024 | $21.65 | $22.36 | $21.41 | $22.34 | +2.78% | 156,034 |
| May 20, 2024 | $22.13 | $22.13 | $21.50 | $21.74 | -1.74% | 52,515 |
| May 13, 2024 | $22.10 | $22.19 | $21.76 | $22.12 | +1.00% | 45,800 |
| May 6, 2024 | $22.26 | $22.36 | $21.83 | $21.90 | -1.17% | 49,763 |
| Apr 29, 2024 | $21.90 | $22.21 | $21.71 | $22.16 | +2.03% | 119,898 |
| Apr 22, 2024 | $21.60 | $22.22 | $21.56 | $21.72 | +0.79% | 81,672 |
| Apr 15, 2024 | $21.67 | $21.70 | $20.99 | $21.55 | -0.74% | 112,895 |
| Apr 8, 2024 | $22.56 | $22.70 | $21.71 | $21.71 | -3.64% | 171,638 |
| Apr 1, 2024 | $22.81 | $23.05 | $22.45 | $22.53 | -1.10% | 99,715 |
| Mar 25, 2024 | $23.37 | $23.49 | $22.78 | $22.78 | -2.52% | 86,446 |
| Mar 18, 2024 | $23.25 | $23.59 | $23.11 | $23.37 | +0.17% | 65,992 |
| Mar 11, 2024 | $23.93 | $23.94 | $23.16 | $23.33 | -2.26% | 45,303 |
| Mar 4, 2024 | $23.46 | $23.90 | $23.46 | $23.87 | +1.23% | 56,446 |
| Feb 26, 2024 | $23.50 | $23.77 | $23.21 | $23.58 | +0.56% | 89,629 |
| Feb 20, 2024 | $23.25 | $23.46 | $23.17 | $23.45 | +0.99% | 30,621 |
| Feb 12, 2024 | $23.40 | $23.49 | $23.04 | $23.22 | -0.94% | 57,445 |
| Feb 5, 2024 | $23.16 | $23.46 | $23.06 | $23.44 | +0.38% | 56,101 |
| Jan 29, 2024 | $23.27 | $23.57 | $23.13 | $23.35 | +0.27% | 158,423 |
| Jan 22, 2024 | $22.94 | $23.30 | $22.71 | $23.29 | +2.33% | 80,094 |
| Jan 16, 2024 | $22.82 | $22.82 | $22.41 | $22.76 | +0.14% | 35,721 |
| Jan 8, 2024 | $22.44 | $22.85 | $22.19 | $22.73 | +2.17% | 52,235 |
| Jan 2, 2024 | $22.37 | $22.42 | $21.97 | $22.25 | -0.65% | 36,209 |
| Dec 26, 2023 | $22.29 | $22.51 | $22.11 | $22.39 | +0.95% | 102,857 |
| Dec 18, 2023 | $22.38 | $22.54 | $22.02 | $22.18 | -0.36% | 74,605 |
| Dec 11, 2023 | $22.34 | $22.63 | $21.95 | $22.26 | -0.58% | 94,037 |
| Dec 4, 2023 | $21.85 | $22.60 | $21.63 | $22.39 | +1.96% | 292,212 |
| Nov 27, 2023 | $21.18 | $21.99 | $21.15 | $21.96 | +4.22% | 136,325 |
| Nov 20, 2023 | $21.18 | $21.39 | $20.86 | $21.07 | -0.99% | 59,555 |
| Nov 13, 2023 | $20.67 | $21.36 | $20.61 | $21.28 | +2.31% | 225,541 |
| Nov 6, 2023 | $21.12 | $21.35 | $20.61 | $20.80 | -2.21% | 276,468 |
| Oct 30, 2023 | $19.40 | $21.40 | $19.40 | $21.27 | +9.53% | 78,922 |
| Oct 23, 2023 | $19.36 | $19.85 | $19.25 | $19.42 | -0.87% | 41,578 |
| Oct 16, 2023 | $20.14 | $20.27 | $19.36 | $19.59 | -3.40% | 82,958 |
| Oct 9, 2023 | $19.85 | $20.48 | $19.85 | $20.28 | +1.65% | 96,463 |
| Oct 2, 2023 | $21.00 | $21.00 | $19.47 | $19.95 | -5.32% | 75,744 |
| Sep 25, 2023 | $21.26 | $21.61 | $20.92 | $21.07 | -1.82% | 147,042 |
| Sep 18, 2023 | $21.90 | $22.22 | $21.25 | $21.46 | -2.10% | 75,794 |
| Sep 11, 2023 | $22.29 | $22.35 | $21.73 | $21.92 | -1.44% | 53,141 |
| Sep 5, 2023 | $22.34 | $22.38 | $22.11 | $22.24 | -0.67% | 50,493 |
| Aug 28, 2023 | $21.98 | $22.59 | $21.90 | $22.39 | +2.57% | 130,762 |
| Aug 21, 2023 | $21.72 | $22.01 | $21.62 | $21.83 | +0.09% | 68,970 |
| Aug 14, 2023 | $22.60 | $22.61 | $21.76 | $21.81 | -3.20% | 92,569 |
| Aug 7, 2023 | $22.60 | $22.76 | $22.41 | $22.53 | -0.31% | 43,369 |
| Jul 31, 2023 | $23.15 | $23.44 | $22.45 | $22.60 | -2.59% | 82,413 |
| Jul 24, 2023 | $23.05 | $23.45 | $22.95 | $23.20 | +0.87% | 74,260 |
| Jul 17, 2023 | $23.03 | $23.08 | $22.79 | $23.00 | -0.13% | 42,306 |
| Jul 10, 2023 | $22.98 | $23.27 | $22.91 | $23.03 | +0.30% | 79,242 |
| Jul 3, 2023 | $23.44 | $23.55 | $22.83 | $22.96 | -2.01% | 139,790 |
| Jun 26, 2023 | $22.65 | $23.57 | $22.65 | $23.43 | +2.81% | 397,154 |
| Jun 20, 2023 | $23.07 | $23.07 | $22.62 | $22.79 | -0.91% | 48,002 |
| Jun 12, 2023 | $23.48 | $23.49 | $22.78 | $23.00 | -2.04% | 55,028 |
| Jun 5, 2023 | $23.31 | $23.67 | $23.14 | $23.48 | +0.73% | 110,646 |
| May 30, 2023 | $22.57 | $23.39 | $22.04 | $23.31 | +3.74% | 159,217 |
| May 22, 2023 | $22.42 | $22.53 | $22.15 | $22.47 | +0.31% | 73,391 |
| May 15, 2023 | $22.53 | $22.91 | $22.29 | $22.40 | -1.62% | 132,011 |
| May 8, 2023 | $22.25 | $22.79 | $22.06 | $22.77 | +2.20% | 58,268 |
| May 1, 2023 | $22.85 | $23.00 | $21.84 | $22.28 | -3.05% | 71,276 |
| Apr 24, 2023 | $22.95 | $23.00 | $22.64 | $22.98 | +0.70% | 96,252 |
| Apr 17, 2023 | $22.36 | $22.94 | $22.36 | $22.82 | +1.42% | 82,327 |
| Apr 10, 2023 | $22.12 | $22.60 | $22.12 | $22.50 | +1.07% | 118,751 |
| Apr 3, 2023 | $21.80 | $22.47 | $21.80 | $22.26 | +2.11% | 120,794 |
| Mar 27, 2023 | $21.45 | $22.05 | $21.37 | $21.80 | +1.96% | 429,005 |
| Mar 20, 2023 | $21.77 | $21.95 | $21.32 | $21.38 | -1.93% | 127,181 |
| Mar 13, 2023 | $20.39 | $21.95 | $20.04 | $21.80 | +5.93% | 380,296 |
| Mar 6, 2023 | $21.60 | $21.64 | $20.53 | $20.58 | -4.55% | 89,757 |
| Feb 27, 2023 | $21.62 | $21.87 | $21.35 | $21.56 | 0.00% | 125,017 |
| Feb 21, 2023 | $21.46 | $21.64 | $21.01 | $21.56 | -0.46% | 58,699 |
| Feb 13, 2023 | $21.96 | $22.22 | $21.62 | $21.66 | -1.37% | 50,567 |
| Feb 6, 2023 | $22.38 | $22.38 | $21.70 | $21.96 | -2.62% | 42,734 |
| Jan 30, 2023 | $22.55 | $23.11 | $22.45 | $22.55 | +0.45% | 112,908 |
| Jan 23, 2023 | $22.41 | $22.63 | $22.30 | $22.45 | +0.63% | 72,371 |
| Jan 17, 2023 | $21.52 | $22.32 | $21.52 | $22.31 | +3.43% | 61,520 |
| Jan 9, 2023 | $21.35 | $21.60 | $21.13 | $21.57 | +1.08% | 85,823 |
| Jan 3, 2023 | $20.20 | $21.35 | $20.15 | $21.34 | +5.91% | 55,761 |
| Dec 27, 2022 | $20.23 | $20.58 | $19.71 | $20.15 | -0.44% | 98,298 |
| Dec 19, 2022 | $20.62 | $20.74 | $20.18 | $20.24 | -2.27% | 116,224 |
| Dec 12, 2022 | $21.03 | $21.18 | $20.52 | $20.71 | -1.94% | 162,212 |
| Dec 5, 2022 | $21.62 | $21.91 | $20.98 | $21.12 | -3.39% | 99,488 |
| Nov 28, 2022 | $21.40 | $21.86 | $20.90 | $21.86 | +1.44% | 115,144 |
| Nov 21, 2022 | $21.55 | $21.57 | $21.31 | $21.55 | +0.61% | 40,065 |
| Nov 14, 2022 | $21.41 | $21.73 | $21.06 | $21.42 | +0.75% | 60,029 |
| Nov 7, 2022 | $19.44 | $21.48 | $19.44 | $21.26 | +9.28% | 78,135 |
| Oct 31, 2022 | $19.62 | $19.92 | $19.32 | $19.46 | -1.07% | 67,511 |
| Oct 24, 2022 | $19.20 | $19.81 | $19.08 | $19.66 | +2.16% | 210,856 |
| Oct 17, 2022 | $20.44 | $20.55 | $19.19 | $19.25 | -4.84% | 148,494 |
| Oct 10, 2022 | $20.69 | $20.78 | $19.83 | $20.23 | -2.08% | 64,343 |
| Oct 3, 2022 | $21.55 | $21.55 | $20.66 | $20.66 | -3.19% | 103,207 |
| Sep 26, 2022 | $21.38 | $21.47 | $20.85 | $21.34 | +0.28% | 153,782 |
| Sep 19, 2022 | $22.10 | $22.21 | $21.14 | $21.28 | -4.27% | 58,688 |
| Sep 12, 2022 | $22.82 | $22.92 | $21.95 | $22.23 | -1.98% | 44,726 |
| Sep 6, 2022 | $22.87 | $23.02 | $22.39 | $22.68 | -0.96% | 34,382 |
| Aug 29, 2022 | $23.58 | $23.75 | $22.70 | $22.90 | -3.17% | 53,547 |
| Aug 22, 2022 | $24.50 | $24.50 | $23.00 | $23.65 | -3.98% | 105,433 |
| Aug 15, 2022 | $25.46 | $25.55 | $24.53 | $24.63 | -3.07% | 131,963 |
| Aug 8, 2022 | $25.56 | $25.66 | $25.15 | $25.41 | -0.27% | 71,246 |
| Aug 1, 2022 | $25.29 | $26.09 | $25.17 | $25.48 | +0.99% | 220,372 |
| Jul 25, 2022 | $24.41 | $25.23 | $24.32 | $25.23 | +3.57% | 147,498 |
| Jul 18, 2022 | $23.77 | $24.42 | $23.72 | $24.36 | +3.00% | 99,446 |
| Jul 11, 2022 | $23.21 | $23.74 | $23.01 | $23.65 | +2.16% | 96,272 |
| Jul 5, 2022 | $23.05 | $23.29 | $22.79 | $23.15 | +0.52% | 31,511 |
| Jun 27, 2022 | $22.67 | $23.11 | $22.48 | $23.03 | +1.95% | 45,088 |
| Jun 21, 2022 | $22.25 | $22.70 | $22.25 | $22.59 | +1.44% | 35,284 |
| Jun 13, 2022 | $23.00 | $23.00 | $21.91 | $22.27 | -4.22% | 87,912 |
| Jun 6, 2022 | $23.83 | $23.94 | $23.06 | $23.25 | -2.23% | 93,851 |
| May 31, 2022 | $23.82 | $23.82 | $23.30 | $23.78 | -0.04% | 83,350 |
| May 23, 2022 | $21.85 | $23.89 | $21.77 | $23.79 | +8.63% | 146,960 |
| May 16, 2022 | $22.15 | $22.51 | $21.70 | $21.90 | -1.04% | 161,980 |
| May 9, 2022 | $22.02 | $22.29 | $21.90 | $22.13 | -0.48% | 128,102 |
| May 2, 2022 | $23.29 | $23.29 | $22.16 | $22.24 | -4.40% | 97,052 |
| Apr 25, 2022 | $23.10 | $23.42 | $22.85 | $23.26 | +1.35% | 266,473 |
| Apr 18, 2022 | $23.51 | $23.81 | $22.91 | $22.95 | -2.38% | 104,431 |
| Apr 11, 2022 | $23.94 | $24.08 | $23.51 | $23.51 | -2.20% | 69,329 |
| Apr 4, 2022 | $24.53 | $24.58 | $23.92 | $24.04 | -1.76% | 202,233 |
| Mar 28, 2022 | $23.52 | $24.51 | $23.52 | $24.47 | +3.77% | 88,090 |
| Mar 21, 2022 | $24.39 | $24.43 | $23.55 | $23.58 | -3.40% | 102,317 |
| Mar 14, 2022 | $24.18 | $24.65 | $23.35 | $24.41 | +1.24% | 112,854 |
| Mar 7, 2022 | $24.47 | $24.48 | $24.08 | $24.11 | -1.47% | 87,423 |
| Feb 28, 2022 | $24.39 | $24.63 | $24.19 | $24.47 | +0.55% | 169,793 |
| Feb 22, 2022 | $24.27 | $24.43 | $23.81 | $24.34 | +0.27% | 63,543 |
| Feb 14, 2022 | $24.37 | $24.58 | $23.80 | $24.27 | -0.41% | 107,902 |
| Feb 7, 2022 | $25.12 | $25.21 | $24.13 | $24.37 | -2.71% | 247,774 |
| Jan 31, 2022 | $25.35 | $25.94 | $25.04 | $25.05 | -1.69% | 102,373 |
| Jan 24, 2022 | $26.15 | $26.23 | $25.20 | $25.48 | -2.34% | 85,250 |
| Jan 18, 2022 | $26.11 | $26.22 | $25.98 | $26.09 | -0.72% | 91,154 |
| Jan 10, 2022 | $26.09 | $26.40 | $25.90 | $26.28 | +0.54% | 44,079 |
| Jan 3, 2022 | $26.51 | $26.73 | $25.86 | $26.14 | -2.24% | 51,050 |
| Dec 27, 2021 | $26.36 | $26.74 | $26.30 | $26.74 | +1.36% | 112,331 |
| Dec 20, 2021 | $26.32 | $26.60 | $26.15 | $26.38 | +0.15% | 29,530 |
| Dec 13, 2021 | $26.55 | $26.58 | $26.05 | $26.34 | -0.45% | 234,714 |
| Dec 6, 2021 | $26.60 | $26.74 | $26.33 | $26.46 | 0.00% | 66,267 |
| Nov 29, 2021 | $26.61 | $26.87 | $26.37 | $26.46 | -0.47% | 106,668 |
| Nov 22, 2021 | $26.70 | $26.82 | $26.54 | $26.59 | -0.09% | 78,033 |
| Nov 15, 2021 | $26.50 | $26.64 | $26.30 | $26.61 | +0.42% | 42,149 |
| Nov 8, 2021 | $27.03 | $27.10 | $26.40 | $26.50 | -2.18% | 58,458 |
| Nov 1, 2021 | $27.00 | $27.35 | $26.95 | $27.09 | +0.41% | 48,952 |
| Oct 25, 2021 | $26.90 | $27.11 | $26.83 | $26.98 | +0.30% | 63,380 |
| Oct 18, 2021 | $26.98 | $27.17 | $26.77 | $26.90 | -0.92% | 59,202 |
| Oct 11, 2021 | $26.59 | $27.19 | $26.51 | $27.15 | +2.34% | 42,865 |
| Oct 4, 2021 | $27.45 | $27.45 | $26.45 | $26.53 | -3.32% | 59,483 |
| Sep 27, 2021 | $27.55 | $27.71 | $27.26 | $27.44 | -0.83% | 65,220 |
| Sep 20, 2021 | $27.70 | $28.02 | $27.53 | $27.67 | -0.14% | 30,698 |
| Sep 13, 2021 | $28.06 | $28.10 | $27.62 | $27.71 | -1.49% | 69,924 |
| Sep 7, 2021 | $28.16 | $28.27 | $27.23 | $28.13 | -0.39% | 69,621 |
| Aug 30, 2021 | $28.04 | $28.26 | $27.87 | $28.24 | +0.57% | 101,208 |
| Aug 23, 2021 | $28.01 | $28.09 | $27.81 | $28.08 | +0.25% | 229,888 |
| Aug 16, 2021 | $28.00 | $28.08 | $27.88 | $28.01 | +0.04% | 96,704 |
| Aug 9, 2021 | $28.10 | $28.15 | $27.67 | $28.00 | -0.46% | 94,556 |
| Aug 2, 2021 | $27.92 | $28.25 | $27.73 | $28.13 | +0.90% | 71,151 |
| Jul 26, 2021 | $27.64 | $27.88 | $27.32 | $27.88 | +1.31% | 170,180 |
| Jul 19, 2021 | $27.39 | $27.67 | $27.09 | $27.52 | +0.47% | 103,534 |
| Jul 12, 2021 | $27.70 | $27.70 | $27.26 | $27.39 | -0.58% | 79,321 |
| Jul 6, 2021 | $27.65 | $27.75 | $27.46 | $27.55 | -0.36% | 44,674 |
| Jun 28, 2021 | $27.67 | $27.74 | $27.47 | $27.65 | +0.36% | 106,186 |
| Jun 21, 2021 | $27.38 | $27.81 | $27.38 | $27.55 | +0.22% | 43,345 |
| Jun 14, 2021 | $27.20 | $27.51 | $27.17 | $27.49 | -0.04% | 72,119 |
| Jun 7, 2021 | $27.66 | $27.66 | $27.33 | $27.50 | 0.00% | 99,738 |
| Jun 1, 2021 | $27.47 | $27.54 | $27.31 | $27.50 | +0.77% | 59,103 |
| May 24, 2021 | $27.20 | $27.29 | $27.07 | $27.29 | +0.55% | 96,028 |
| May 17, 2021 | $27.29 | $27.31 | $26.91 | $27.14 | -0.35% | 86,808 |
| May 10, 2021 | $27.83 | $27.83 | $27.01 | $27.24 | -1.96% | 87,721 |
| May 3, 2021 | $27.74 | $27.89 | $27.55 | $27.78 | +0.80% | 137,342 |
| Apr 26, 2021 | $27.85 | $27.88 | $27.56 | $27.56 | -1.08% | 138,833 |
| Apr 19, 2021 | $27.79 | $27.87 | $27.63 | $27.86 | +0.36% | 107,580 |
| Apr 12, 2021 | $27.67 | $27.90 | $27.62 | $27.76 | +0.22% | 129,745 |
| Apr 5, 2021 | $27.10 | $27.76 | $26.95 | $27.70 | +2.74% | 147,774 |
| Mar 29, 2021 | $26.76 | $27.03 | $26.65 | $26.96 | +0.80% | 442,871 |
| Mar 22, 2021 | $26.38 | $26.77 | $26.38 | $26.75 | +1.61% | 64,505 |
| Mar 15, 2021 | $26.40 | $26.72 | $26.31 | $26.32 | -1.42% | 178,498 |
| Mar 8, 2021 | $26.44 | $26.86 | $26.36 | $26.70 | +0.91% | 58,272 |
| Mar 1, 2021 | $26.37 | $27.01 | $26.37 | $26.46 | +0.46% | 282,203 |
| Feb 22, 2021 | $26.26 | $26.50 | $25.96 | $26.34 | +0.11% | 181,996 |
| Feb 16, 2021 | $26.75 | $26.99 | $26.13 | $26.31 | -2.01% | 173,359 |
| Feb 8, 2021 | $27.02 | $27.32 | $26.65 | $26.85 | -0.25% | 81,398 |
| Feb 1, 2021 | $26.70 | $27.05 | $26.61 | $26.92 | +0.81% | 144,211 |
| Jan 25, 2021 | $26.73 | $26.86 | $26.48 | $26.70 | -0.34% | 182,171 |
| Jan 19, 2021 | $26.57 | $26.83 | $26.48 | $26.79 | +1.02% | 131,963 |
| Jan 11, 2021 | $26.86 | $26.86 | $26.04 | $26.52 | -1.38% | 159,148 |
| Jan 4, 2021 | $27.61 | $27.67 | $26.82 | $26.89 | -2.82% | 124,353 |
| Dec 28, 2020 | $27.90 | $27.94 | $27.61 | $27.67 | -1.11% | 187,616 |
| Dec 21, 2020 | $27.96 | $28.19 | $27.83 | $27.98 | -0.46% | 112,186 |
| Dec 14, 2020 | $28.01 | $28.15 | $27.90 | $28.11 | -0.32% | 71,588 |
| Dec 7, 2020 | $28.13 | $28.32 | $28.05 | $28.20 | +0.37% | 61,728 |
| Nov 30, 2020 | $27.91 | $28.17 | $27.79 | $28.10 | +0.66% | 97,037 |
| Nov 23, 2020 | $27.47 | $27.95 | $27.47 | $27.91 | +1.27% | 40,477 |
| Nov 16, 2020 | $27.24 | $27.64 | $27.24 | $27.56 | +0.84% | 71,154 |
| Nov 9, 2020 | $27.37 | $27.55 | $27.18 | $27.33 | +0.29% | 91,716 |
| Nov 2, 2020 | $26.90 | $27.54 | $26.90 | $27.25 | +0.89% | 59,734 |
| Oct 26, 2020 | $27.53 | $27.59 | $26.85 | $27.01 | -2.56% | 99,998 |
| Oct 19, 2020 | $27.94 | $27.94 | $27.36 | $27.72 | -0.22% | 76,974 |
| Oct 12, 2020 | $27.98 | $28.05 | $27.78 | $27.78 | -0.57% | 78,113 |
| Oct 5, 2020 | $27.48 | $28.02 | $27.38 | $27.94 | +1.42% | 94,156 |
| Sep 28, 2020 | $27.40 | $27.56 | $27.02 | $27.55 | +0.95% | 156,322 |
| Sep 21, 2020 | $27.00 | $27.34 | $26.63 | $27.29 | +0.18% | 87,536 |
| Sep 14, 2020 | $26.97 | $27.31 | $26.83 | $27.24 | +0.16% | 136,103 |
| Sep 8, 2020 | $27.06 | $27.23 | $26.88 | $27.20 | +0.44% | 247,689 |
| Aug 31, 2020 | $27.44 | $27.52 | $27.02 | $27.08 | -1.24% | 141,251 |
| Aug 24, 2020 | $27.64 | $27.81 | $27.39 | $27.42 | -0.54% | 164,550 |
| Aug 17, 2020 | $27.57 | $27.87 | $27.49 | $27.57 | +0.07% | 237,892 |
| Aug 10, 2020 | $27.70 | $27.82 | $27.47 | $27.55 | -0.51% | 106,014 |
| Aug 3, 2020 | $27.31 | $27.70 | $27.13 | $27.69 | +1.58% | 280,300 |
| Jul 27, 2020 | $26.65 | $27.35 | $26.65 | $27.26 | +2.06% | 82,073 |
| Jul 20, 2020 | $26.58 | $26.77 | $26.43 | $26.71 | +0.72% | 71,811 |
| Jul 13, 2020 | $25.95 | $26.57 | $25.73 | $26.52 | +2.31% | 83,148 |
| Jul 6, 2020 | $25.64 | $25.96 | $25.48 | $25.92 | +1.05% | 83,713 |
| Jun 29, 2020 | $25.59 | $25.67 | $25.30 | $25.65 | +0.63% | 133,317 |
| Jun 22, 2020 | $25.68 | $25.77 | $25.47 | $25.49 | -1.16% | 80,226 |
| Jun 15, 2020 | $25.10 | $25.83 | $25.10 | $25.79 | +2.22% | 88,985 |
| Jun 8, 2020 | $26.34 | $26.34 | $25.15 | $25.23 | -3.88% | 211,017 |
| Jun 1, 2020 | $25.97 | $26.42 | $25.91 | $26.25 | +1.04% | 107,577 |
| May 26, 2020 | $25.50 | $26.00 | $25.13 | $25.98 | +2.69% | 121,338 |
| May 18, 2020 | $25.26 | $25.34 | $25.03 | $25.30 | +0.32% | 106,835 |
| May 11, 2020 | $25.47 | $25.55 | $24.67 | $25.22 | -0.86% | 90,543 |
| May 4, 2020 | $25.39 | $25.54 | $25.20 | $25.44 | -0.04% | 278,620 |
| Apr 27, 2020 | $25.06 | $25.58 | $25.00 | $25.45 | +1.35% | 133,225 |
| Apr 20, 2020 | $25.17 | $25.36 | $24.68 | $25.11 | -0.40% | 91,611 |
| Apr 13, 2020 | $25.10 | $25.47 | $24.40 | $25.21 | -0.08% | 77,333 |
| Apr 6, 2020 | $23.50 | $25.57 | $22.70 | $25.23 | +10.42% | 226,023 |
| Mar 30, 2020 | $23.59 | $23.91 | $22.33 | $22.85 | -0.26% | 246,435 |
| Mar 23, 2020 | $20.32 | $24.33 | $19.15 | $22.91 | +8.51% | 375,143 |
| Mar 16, 2020 | $23.18 | $23.40 | $18.78 | $21.11 | -11.55% | 346,471 |
| Mar 9, 2020 | $25.25 | $25.45 | $22.20 | $23.87 | -7.30% | 421,010 |
| Mar 2, 2020 | $25.31 | $26.63 | $25.31 | $25.75 | +1.46% | 187,475 |
| Feb 24, 2020 | $26.50 | $26.50 | $25.31 | $25.38 | -4.48% | 292,886 |
| Feb 18, 2020 | $26.55 | $26.67 | $26.41 | $26.57 | +0.45% | 105,675 |
| Feb 10, 2020 | $26.55 | $26.69 | $26.30 | $26.45 | -0.64% | 91,784 |
| Feb 3, 2020 | $26.37 | $26.63 | $26.25 | $26.62 | +1.33% | 73,747 |
| Jan 27, 2020 | $26.30 | $26.40 | $26.10 | $26.27 | -0.11% | 146,689 |
| Jan 21, 2020 | $26.25 | $26.33 | $26.16 | $26.30 | +0.27% | 59,407 |
| Jan 13, 2020 | $26.10 | $26.29 | $26.04 | $26.23 | +0.73% | 136,011 |
| Jan 6, 2020 | $26.19 | $26.29 | $25.75 | $26.04 | -0.42% | 234,533 |
| Dec 30, 2019 | $25.70 | $26.34 | $25.56 | $26.15 | +1.99% | 140,919 |
| Dec 23, 2019 | $25.36 | $25.65 | $25.36 | $25.64 | +1.10% | 70,142 |
| Dec 16, 2019 | $25.49 | $25.51 | $25.32 | $25.36 | -0.04% | 178,051 |
| Dec 9, 2019 | $25.85 | $25.87 | $25.16 | $25.37 | -1.70% | 231,448 |
| Dec 2, 2019 | $25.91 | $25.98 | $25.65 | $25.81 | -0.31% | 187,437 |
| Nov 25, 2019 | $26.09 | $26.25 | $25.89 | $25.89 | -0.61% | 94,845 |
| Nov 18, 2019 | $25.80 | $26.21 | $25.67 | $26.05 | +1.17% | 179,369 |
| Nov 11, 2019 | $25.60 | $25.75 | $25.53 | $25.75 | +0.43% | 102,188 |
| Nov 4, 2019 | $26.13 | $26.13 | $25.50 | $25.64 | -1.69% | 215,559 |
| Oct 28, 2019 | $26.27 | $26.27 | $25.75 | $26.08 | -0.50% | 473,492 |
| Oct 21, 2019 | $26.42 | $26.45 | $26.12 | $26.21 | -0.76% | 580,630 |
| Oct 14, 2019 | $26.35 | $26.61 | $26.24 | $26.41 | +0.46% | 274,568 |
| Oct 7, 2019 | $26.12 | $26.40 | $26.03 | $26.29 | +0.73% | 484,959 |
| Sep 30, 2019 | $26.18 | $26.39 | $25.91 | $26.10 | -0.23% | 1,751,174 |
| Sep 23, 2019 | $25.40 | $26.23 | $25.40 | $26.16 | +2.99% | 1,029,969 |
| Sep 16, 2019 | $24.84 | $25.45 | $24.65 | $25.40 | +1.82% | 1,191,748 |
| Sep 9, 2019 | $25.30 | $25.80 | $24.92 | $24.95 | -1.21% | 2,868,077 |
| Sep 6, 2019 | $25.02 | $25.39 | $25.02 | $25.25 | – | 3,285,555 |
Seasonality
PSA.PI return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -1.7% | -1.7% | 1.2% | 0.3% | 0.1% | 3.3% | -1.6% | -0.7% | -2.8% | 1.8% | -0.5% |
| Months up | 4 of 7 | 2 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 5 of 7 | 3 of 7 | 2 of 7 | 0 of 8 | 4 of 8 | 2 of 7 |
| 2026 | 2.8% | -0.1% | -4.8% | 3.3% | -0.5% | -0.4% | 1.5% | -4.4% | -3.3% | -1.4% | 0.5% | |
| 2025 | -1.6% | 0.9% | -2.3% | -2.4% | -1.2% | 0.2% | 3.3% | -0.4% | 7.8% | -2.4% | -3.2% | -0.6% |
| 2024 | 3.9% | 2.1% | -2.9% | -4.7% | 2.9% | -1.3% | -0.8% | 5.5% | 3.6% | -2.0% | -3.2% | -3.3% |
| 2023 | 12.6% | -3.8% | 1.4% | 5.4% | -1.9% | 5.3% | -0.4% | -4.2% | -4.4% | -6.7% | 11.1% | 3.9% |
| 2022 | -3.1% | -6.7% | 2.1% | -4.6% | 2.1% | -2.5% | 10.5% | -8.6% | -6.2% | -7.8% | 9.3% | -4.9% |
| 2021 | -3.5% | -1.3% | 1.7% | 2.9% | -1.0% | 2.3% | 0.9% | 0.7% | -1.3% | -1.6% | -2.1% | 2.4% |
| 2020 | 2.0% | -3.4% | -7.1% | 8.4% | 1.6% | -2.6% | 7.7% | 0.2% | -1.0% | -0.1% | 2.9% | -0.4% |
| 2019 | -0.3% | -1.1% | -0.5% |
See a number that looks wrong?