Public Storage (PSA.PK) stock
PSA.PKNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PSA, PSA.PF, PSA.PG, PSA.PH, PSA.PI, PSA.PJ, 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
$16.82−0.09 (-0.56%)
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
$16.82
-0.56% on the day
52-week range
$16.26 – $19.77
-14.9% from the high
Change over 52 weeks
-14.1%
From $19.57 on Nov 5, 2025
Average volume
27,989
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.53 | $17.00 | $16.41 | $16.82 | +1.82% | 203,052 |
| Oct 26, 2026 | $16.43 | $16.75 | $16.32 | $16.52 | +0.24% | 230,546 |
| Oct 19, 2026 | $16.65 | $16.84 | $16.37 | $16.48 | -1.02% | 203,385 |
| Oct 12, 2026 | $16.57 | $17.18 | $16.37 | $16.65 | +0.54% | 177,337 |
| Oct 5, 2026 | $16.55 | $16.77 | $16.33 | $16.56 | -0.54% | 170,028 |
| Sep 28, 2026 | $16.75 | $17.04 | $16.26 | $16.65 | -1.01% | 331,718 |
| Sep 21, 2026 | $17.00 | $17.31 | $16.74 | $16.82 | -1.06% | 148,227 |
| Sep 14, 2026 | $17.28 | $17.38 | $16.54 | $17.00 | -1.62% | 192,764 |
| Sep 8, 2026 | $17.45 | $17.54 | $17.18 | $17.28 | -1.32% | 115,799 |
| Aug 31, 2026 | $17.79 | $17.80 | $17.40 | $17.51 | -1.63% | 70,448 |
| Aug 24, 2026 | $17.83 | $18.23 | $17.71 | $17.80 | -0.17% | 77,081 |
| Aug 17, 2026 | $18.37 | $18.38 | $17.83 | $17.83 | -2.42% | 70,116 |
| Aug 10, 2026 | $18.40 | $18.50 | $18.19 | $18.27 | -1.23% | 52,628 |
| Aug 3, 2026 | $18.65 | $18.65 | $18.40 | $18.50 | -0.43% | 52,861 |
| Jul 27, 2026 | $18.41 | $18.59 | $18.32 | $18.58 | +1.20% | 99,065 |
| Jul 20, 2026 | $18.55 | $18.68 | $18.33 | $18.36 | -1.08% | 57,332 |
| Jul 13, 2026 | $18.67 | $18.68 | $18.50 | $18.56 | -0.64% | 156,645 |
| Jul 6, 2026 | $18.53 | $18.77 | $18.53 | $18.68 | +0.62% | 80,793 |
| Jun 29, 2026 | $18.26 | $18.63 | $18.15 | $18.57 | +2.40% | 146,017 |
| Jun 22, 2026 | $18.55 | $18.59 | $18.13 | $18.13 | -2.32% | 82,030 |
| Jun 15, 2026 | $18.44 | $18.64 | $18.28 | $18.56 | -0.22% | 99,505 |
| Jun 8, 2026 | $18.46 | $18.69 | $18.42 | $18.60 | +0.38% | 67,707 |
| Jun 1, 2026 | $18.65 | $18.73 | $18.45 | $18.53 | -0.64% | 57,530 |
| May 26, 2026 | $18.60 | $18.87 | $18.60 | $18.65 | +0.30% | 63,452 |
| May 18, 2026 | $18.61 | $18.76 | $18.49 | $18.60 | -0.38% | 102,023 |
| May 11, 2026 | $18.94 | $18.95 | $18.62 | $18.67 | -1.40% | 66,800 |
| May 4, 2026 | $18.71 | $18.95 | $18.68 | $18.93 | +0.69% | 51,492 |
| Apr 27, 2026 | $18.90 | $18.90 | $18.60 | $18.80 | -0.32% | 72,925 |
| Apr 20, 2026 | $18.84 | $18.89 | $18.62 | $18.86 | +0.53% | 30,747 |
| Apr 13, 2026 | $18.67 | $18.96 | $18.62 | $18.76 | +0.48% | 60,289 |
| Apr 6, 2026 | $18.38 | $18.67 | $18.26 | $18.67 | +1.58% | 62,245 |
| Mar 30, 2026 | $18.42 | $18.63 | $17.96 | $18.38 | +0.60% | 234,290 |
| Mar 23, 2026 | $18.16 | $18.58 | $18.16 | $18.27 | +0.83% | 67,326 |
| Mar 16, 2026 | $18.57 | $18.84 | $18.12 | $18.12 | -3.77% | 69,505 |
| Mar 9, 2026 | $19.06 | $19.20 | $18.82 | $18.83 | -2.03% | 53,556 |
| Mar 2, 2026 | $19.27 | $19.35 | $19.08 | $19.22 | -0.41% | 42,822 |
| Feb 23, 2026 | $19.48 | $19.53 | $19.18 | $19.30 | -0.92% | 76,865 |
| Feb 17, 2026 | $19.31 | $19.59 | $19.26 | $19.48 | +0.80% | 27,571 |
| Feb 9, 2026 | $19.13 | $19.36 | $19.10 | $19.33 | +0.89% | 46,359 |
| Feb 2, 2026 | $19.46 | $19.52 | $19.07 | $19.16 | -1.62% | 44,735 |
| Jan 26, 2026 | $19.65 | $19.65 | $19.32 | $19.47 | -0.21% | 58,999 |
| Jan 20, 2026 | $19.35 | $19.59 | $19.19 | $19.51 | +0.46% | 62,561 |
| Jan 12, 2026 | $19.25 | $19.50 | $19.21 | $19.42 | +0.67% | 59,852 |
| Jan 5, 2026 | $19.20 | $19.51 | $19.14 | $19.29 | +0.47% | 68,399 |
| Dec 29, 2025 | $19.08 | $19.26 | $18.93 | $19.20 | +0.89% | 87,096 |
| Dec 22, 2025 | $19.12 | $19.26 | $18.95 | $19.03 | -0.42% | 48,913 |
| Dec 15, 2025 | $19.15 | $19.31 | $18.88 | $19.11 | -1.04% | 208,324 |
| Dec 8, 2025 | $19.18 | $19.47 | $19.02 | $19.31 | +0.68% | 201,125 |
| Dec 1, 2025 | $19.30 | $19.37 | $19.03 | $19.18 | -0.57% | 123,390 |
| Nov 24, 2025 | $19.23 | $19.50 | $19.13 | $19.29 | +0.31% | 56,609 |
| Nov 17, 2025 | $19.42 | $19.47 | $19.06 | $19.23 | -0.98% | 122,064 |
| Nov 10, 2025 | $19.65 | $19.77 | $19.36 | $19.42 | -0.46% | 43,418 |
| Nov 3, 2025 | $19.90 | $19.90 | $19.50 | $19.51 | -1.56% | 110,355 |
| Oct 27, 2025 | $20.47 | $20.53 | $19.73 | $19.82 | -2.82% | 56,101 |
| Oct 20, 2025 | $20.32 | $20.44 | $20.28 | $20.39 | +0.96% | 36,731 |
| Oct 13, 2025 | $19.82 | $20.44 | $19.82 | $20.20 | +0.42% | 79,193 |
| Oct 6, 2025 | $20.51 | $20.64 | $19.99 | $20.12 | -2.54% | 65,267 |
| Sep 29, 2025 | $20.31 | $20.69 | $20.17 | $20.64 | +1.60% | 305,313 |
| Sep 22, 2025 | $20.26 | $20.32 | $20.12 | $20.32 | +0.17% | 80,261 |
| Sep 15, 2025 | $20.12 | $20.50 | $20.09 | $20.28 | -0.59% | 51,446 |
| Sep 8, 2025 | $19.91 | $20.45 | $19.86 | $20.40 | +2.82% | 79,758 |
| Sep 2, 2025 | $19.25 | $19.84 | $19.17 | $19.84 | +2.69% | 56,595 |
| Aug 25, 2025 | $19.63 | $19.64 | $19.20 | $19.32 | -1.48% | 124,354 |
| Aug 18, 2025 | $19.36 | $19.70 | $19.32 | $19.61 | +1.24% | 175,904 |
| Aug 11, 2025 | $19.30 | $19.51 | $19.22 | $19.37 | +0.52% | 80,135 |
| Aug 4, 2025 | $19.17 | $19.59 | $19.15 | $19.27 | -0.05% | 71,884 |
| Jul 28, 2025 | $18.74 | $19.58 | $18.73 | $19.28 | +2.42% | 101,630 |
| Jul 21, 2025 | $18.94 | $19.06 | $18.67 | $18.83 | -0.31% | 77,509 |
| Jul 14, 2025 | $19.18 | $19.20 | $18.73 | $18.88 | -1.74% | 71,725 |
| Jul 7, 2025 | $19.03 | $19.32 | $18.87 | $19.22 | +0.35% | 54,154 |
| Jun 30, 2025 | $18.82 | $19.18 | $18.62 | $19.15 | +1.76% | 73,021 |
| Jun 23, 2025 | $18.59 | $19.01 | $18.53 | $18.82 | +1.40% | 75,393 |
| Jun 16, 2025 | $18.64 | $18.70 | $18.44 | $18.56 | -0.05% | 74,127 |
| Jun 9, 2025 | $18.80 | $19.05 | $18.45 | $18.57 | -1.38% | 81,179 |
| Jun 2, 2025 | $18.81 | $19.01 | $18.67 | $18.83 | +0.59% | 100,068 |
| May 27, 2025 | $18.93 | $19.05 | $18.72 | $18.72 | -0.69% | 222,417 |
| May 19, 2025 | $19.24 | $19.32 | $18.80 | $18.85 | -2.43% | 111,420 |
| May 12, 2025 | $19.25 | $19.34 | $19.12 | $19.32 | +0.78% | 124,553 |
| May 5, 2025 | $19.07 | $19.25 | $18.90 | $19.17 | +0.52% | 440,362 |
| Apr 28, 2025 | $19.23 | $19.40 | $19.02 | $19.07 | -1.09% | 92,553 |
| Apr 21, 2025 | $18.95 | $19.46 | $18.75 | $19.28 | +1.69% | 95,118 |
| Apr 14, 2025 | $18.79 | $19.04 | $18.68 | $18.96 | +1.32% | 48,211 |
| Apr 7, 2025 | $19.12 | $19.64 | $18.57 | $18.71 | -3.46% | 86,821 |
| Mar 31, 2025 | $19.75 | $19.86 | $19.12 | $19.38 | -2.01% | 94,689 |
| Mar 24, 2025 | $20.00 | $20.09 | $19.55 | $19.78 | -1.20% | 82,028 |
| Mar 17, 2025 | $19.92 | $20.11 | $19.85 | $20.02 | +0.53% | 50,730 |
| Mar 10, 2025 | $20.19 | $20.22 | $19.73 | $19.92 | -1.36% | 58,961 |
| Mar 3, 2025 | $20.27 | $20.54 | $20.13 | $20.19 | -0.83% | 61,981 |
| Feb 24, 2025 | $20.19 | $20.48 | $20.14 | $20.36 | +1.14% | 49,910 |
| Feb 18, 2025 | $20.29 | $20.36 | $20.07 | $20.13 | -0.98% | 35,064 |
| Feb 10, 2025 | $20.10 | $20.41 | $19.82 | $20.33 | +0.99% | 72,276 |
| Feb 3, 2025 | $19.93 | $20.34 | $19.93 | $20.13 | +0.80% | 55,422 |
| Jan 27, 2025 | $20.43 | $20.75 | $19.93 | $19.97 | -2.16% | 197,574 |
| Jan 21, 2025 | $20.22 | $20.55 | $20.16 | $20.41 | +1.19% | 53,476 |
| Jan 13, 2025 | $19.90 | $20.29 | $19.51 | $20.17 | +1.61% | 73,821 |
| Jan 6, 2025 | $20.73 | $20.80 | $19.85 | $19.85 | -4.57% | 110,072 |
| Dec 30, 2024 | $19.42 | $20.92 | $19.42 | $20.80 | +6.61% | 649,818 |
| Dec 23, 2024 | $19.87 | $19.94 | $19.47 | $19.51 | -2.21% | 144,473 |
| Dec 16, 2024 | $20.35 | $20.42 | $19.75 | $19.95 | -1.92% | 179,368 |
| Dec 9, 2024 | $21.16 | $21.28 | $20.30 | $20.34 | -3.97% | 81,132 |
| Dec 2, 2024 | $21.55 | $21.55 | $20.97 | $21.18 | -1.72% | 42,223 |
| Nov 25, 2024 | $21.50 | $21.66 | $21.21 | $21.55 | +0.80% | 88,735 |
| Nov 18, 2024 | $21.55 | $21.59 | $20.99 | $21.38 | -0.93% | 67,893 |
| Nov 11, 2024 | $22.29 | $22.29 | $21.44 | $21.58 | -3.20% | 83,401 |
| Nov 4, 2024 | $22.10 | $22.44 | $21.95 | $22.29 | +1.43% | 50,083 |
| Oct 28, 2024 | $22.51 | $22.51 | $21.91 | $21.98 | -2.09% | 66,954 |
| Oct 21, 2024 | $22.94 | $22.95 | $22.25 | $22.45 | -2.31% | 58,425 |
| Oct 14, 2024 | $22.78 | $23.16 | $22.69 | $22.98 | +0.79% | 46,675 |
| Oct 7, 2024 | $22.80 | $22.81 | $22.51 | $22.80 | -0.13% | 46,346 |
| Sep 30, 2024 | $22.96 | $22.99 | $22.59 | $22.83 | -0.35% | 61,044 |
| Sep 23, 2024 | $23.12 | $23.21 | $22.85 | $22.91 | -0.95% | 63,308 |
| Sep 16, 2024 | $22.48 | $23.21 | $22.30 | $23.13 | +3.12% | 88,686 |
| Sep 9, 2024 | $22.18 | $22.57 | $22.15 | $22.43 | +1.26% | 158,738 |
| Sep 3, 2024 | $21.90 | $22.34 | $21.76 | $22.15 | +1.47% | 78,683 |
| Aug 26, 2024 | $22.15 | $22.37 | $21.62 | $21.83 | -0.69% | 141,056 |
| Aug 19, 2024 | $21.74 | $22.20 | $21.60 | $21.98 | +0.93% | 48,848 |
| Aug 12, 2024 | $21.50 | $21.78 | $21.40 | $21.78 | +1.30% | 40,767 |
| Aug 5, 2024 | $21.00 | $21.61 | $20.86 | $21.50 | +1.32% | 53,254 |
| Jul 29, 2024 | $21.15 | $21.23 | $20.81 | $21.22 | +0.90% | 115,522 |
| Jul 22, 2024 | $21.01 | $21.13 | $20.84 | $21.03 | +0.14% | 65,634 |
| Jul 15, 2024 | $21.04 | $21.15 | $20.90 | $21.00 | -0.33% | 60,848 |
| Jul 8, 2024 | $21.27 | $21.35 | $21.03 | $21.07 | -0.94% | 181,323 |
| Jul 1, 2024 | $21.13 | $21.32 | $20.93 | $21.27 | +0.19% | 35,378 |
| Jun 24, 2024 | $21.01 | $21.25 | $20.98 | $21.23 | +1.05% | 41,354 |
| Jun 17, 2024 | $20.82 | $21.19 | $20.76 | $21.01 | +0.77% | 53,556 |
| Jun 10, 2024 | $21.45 | $21.56 | $20.81 | $20.85 | -2.84% | 58,601 |
| Jun 3, 2024 | $21.60 | $21.72 | $21.20 | $21.46 | -0.28% | 62,625 |
| May 28, 2024 | $21.11 | $21.52 | $20.73 | $21.52 | +2.38% | 93,956 |
| May 20, 2024 | $20.85 | $21.11 | $20.65 | $21.02 | +0.14% | 61,091 |
| May 13, 2024 | $20.97 | $21.20 | $20.81 | $20.99 | +0.10% | 34,136 |
| May 6, 2024 | $21.28 | $21.38 | $20.86 | $20.97 | -1.13% | 226,977 |
| Apr 29, 2024 | $20.95 | $21.25 | $20.78 | $21.21 | +1.87% | 213,613 |
| Apr 22, 2024 | $20.52 | $21.13 | $20.52 | $20.82 | +1.41% | 1,674,710 |
| Apr 15, 2024 | $20.79 | $20.79 | $20.08 | $20.53 | -1.06% | 668,437 |
| Apr 8, 2024 | $21.56 | $21.60 | $20.65 | $20.75 | -3.76% | 294,423 |
| Apr 1, 2024 | $21.79 | $21.79 | $21.34 | $21.56 | -0.37% | 88,519 |
| Mar 25, 2024 | $22.10 | $22.10 | $21.59 | $21.64 | -1.95% | 79,872 |
| Mar 18, 2024 | $21.86 | $22.20 | $21.72 | $22.07 | +0.82% | 109,041 |
| Mar 11, 2024 | $22.40 | $22.53 | $21.79 | $21.89 | -2.67% | 77,782 |
| Mar 4, 2024 | $21.97 | $22.49 | $21.97 | $22.49 | +2.13% | 59,890 |
| Feb 26, 2024 | $21.90 | $22.25 | $21.83 | $22.02 | +0.05% | 510,079 |
| Feb 20, 2024 | $22.05 | $22.09 | $21.81 | $22.01 | -0.01% | 51,820 |
| Feb 12, 2024 | $22.32 | $22.39 | $21.88 | $22.01 | -1.25% | 54,186 |
| Feb 5, 2024 | $22.17 | $22.29 | $21.82 | $22.29 | +0.45% | 41,135 |
| Jan 29, 2024 | $22.35 | $22.50 | $21.98 | $22.19 | -0.49% | 126,445 |
| Jan 22, 2024 | $21.91 | $22.31 | $21.78 | $22.30 | +2.91% | 33,037 |
| Jan 16, 2024 | $21.82 | $21.83 | $21.54 | $21.67 | -0.78% | 44,777 |
| Jan 8, 2024 | $21.24 | $21.84 | $21.24 | $21.84 | +3.36% | 54,249 |
| Jan 2, 2024 | $21.53 | $21.54 | $21.13 | $21.13 | -1.90% | 50,764 |
| Dec 26, 2023 | $21.10 | $21.82 | $21.00 | $21.54 | +2.23% | 286,999 |
| Dec 18, 2023 | $21.11 | $21.42 | $20.91 | $21.07 | -0.19% | 140,455 |
| Dec 11, 2023 | $21.14 | $21.50 | $20.74 | $21.11 | -0.05% | 210,922 |
| Dec 4, 2023 | $21.01 | $21.22 | $20.62 | $21.12 | +0.67% | 144,105 |
| Nov 27, 2023 | $20.47 | $20.99 | $20.17 | $20.98 | +3.55% | 234,129 |
| Nov 20, 2023 | $20.31 | $20.39 | $20.00 | $20.26 | +0.15% | 87,175 |
| Nov 13, 2023 | $19.65 | $20.31 | $19.50 | $20.23 | +3.08% | 405,505 |
| Nov 6, 2023 | $20.22 | $20.22 | $19.54 | $19.63 | -2.82% | 163,678 |
| Oct 30, 2023 | $18.59 | $20.37 | $18.49 | $20.20 | +8.81% | 131,046 |
| Oct 23, 2023 | $18.25 | $18.68 | $18.16 | $18.56 | +1.14% | 191,681 |
| Oct 16, 2023 | $19.23 | $19.23 | $18.26 | $18.35 | -4.38% | 118,710 |
| Oct 9, 2023 | $18.95 | $19.57 | $18.95 | $19.19 | +0.79% | 65,580 |
| Oct 2, 2023 | $19.70 | $19.82 | $18.83 | $19.04 | -3.50% | 150,406 |
| Sep 25, 2023 | $20.21 | $20.25 | $19.73 | $19.73 | -3.19% | 323,954 |
| Sep 18, 2023 | $20.54 | $20.82 | $20.20 | $20.38 | -1.31% | 51,904 |
| Sep 11, 2023 | $20.90 | $21.01 | $20.49 | $20.65 | -1.01% | 48,004 |
| Sep 5, 2023 | $21.10 | $21.10 | $20.85 | $20.86 | -1.00% | 42,510 |
| Aug 28, 2023 | $20.80 | $21.17 | $20.71 | $21.07 | +1.35% | 78,998 |
| Aug 21, 2023 | $20.69 | $20.89 | $20.54 | $20.79 | 0.00% | 94,173 |
| Aug 14, 2023 | $21.41 | $21.48 | $20.64 | $20.79 | -3.08% | 31,168 |
| Aug 7, 2023 | $21.66 | $21.73 | $21.43 | $21.45 | -0.92% | 34,617 |
| Jul 31, 2023 | $22.27 | $22.32 | $21.40 | $21.65 | -1.99% | 52,198 |
| Jul 24, 2023 | $21.80 | $22.39 | $21.80 | $22.09 | +0.64% | 24,411 |
| Jul 17, 2023 | $21.99 | $22.02 | $21.75 | $21.95 | -0.18% | 38,438 |
| Jul 10, 2023 | $22.06 | $22.13 | $21.79 | $21.99 | +0.02% | 45,230 |
| Jul 3, 2023 | $22.16 | $22.53 | $21.79 | $21.99 | -0.65% | 15,761 |
| Jun 26, 2023 | $21.87 | $22.42 | $21.87 | $22.13 | +2.08% | 50,401 |
| Jun 20, 2023 | $21.95 | $22.06 | $21.67 | $21.68 | -1.90% | 13,800 |
| Jun 12, 2023 | $22.69 | $22.69 | $21.89 | $22.10 | -2.17% | 38,862 |
| Jun 5, 2023 | $22.37 | $22.74 | $22.30 | $22.59 | -0.40% | 48,569 |
| May 30, 2023 | $21.65 | $22.68 | $21.47 | $22.68 | +5.19% | 79,123 |
| May 22, 2023 | $21.60 | $21.79 | $21.37 | $21.56 | -0.42% | 33,639 |
| May 15, 2023 | $22.12 | $22.19 | $21.65 | $21.65 | -1.99% | 68,274 |
| May 8, 2023 | $21.53 | $22.36 | $21.53 | $22.09 | +1.89% | 85,649 |
| May 1, 2023 | $21.90 | $22.05 | $21.23 | $21.68 | -1.36% | 47,601 |
| Apr 24, 2023 | $22.05 | $22.11 | $21.80 | $21.98 | -0.32% | 510,661 |
| Apr 17, 2023 | $21.86 | $22.14 | $21.79 | $22.05 | +0.90% | 470,033 |
| Apr 10, 2023 | $21.84 | $21.86 | $21.60 | $21.85 | +0.34% | 284,343 |
| Apr 3, 2023 | $21.76 | $21.88 | $21.48 | $21.78 | +0.09% | 56,300 |
| Mar 27, 2023 | $21.46 | $21.76 | $21.30 | $21.76 | +1.87% | 76,895 |
| Mar 20, 2023 | $21.03 | $21.48 | $20.90 | $21.36 | +0.38% | 646,340 |
| Mar 13, 2023 | $19.64 | $21.28 | $19.17 | $21.28 | +5.98% | 112,522 |
| Mar 6, 2023 | $21.01 | $21.18 | $20.00 | $20.08 | -4.52% | 62,432 |
| Feb 27, 2023 | $21.03 | $21.20 | $20.75 | $21.03 | +0.38% | 64,935 |
| Feb 21, 2023 | $20.87 | $21.03 | $20.49 | $20.95 | -1.13% | 17,851 |
| Feb 13, 2023 | $21.58 | $21.59 | $21.07 | $21.19 | -1.30% | 37,240 |
| Feb 6, 2023 | $21.58 | $21.75 | $21.27 | $21.47 | -1.33% | 39,645 |
| Jan 30, 2023 | $21.95 | $22.29 | $21.67 | $21.76 | -0.46% | 437,534 |
| Jan 23, 2023 | $21.85 | $22.16 | $21.84 | $21.86 | -0.32% | 458,212 |
| Jan 17, 2023 | $21.51 | $21.93 | $21.45 | $21.93 | +2.24% | 158,174 |
| Jan 9, 2023 | $21.09 | $21.51 | $20.93 | $21.45 | +1.32% | 74,880 |
| Jan 3, 2023 | $20.31 | $21.38 | $20.12 | $21.17 | +4.96% | 36,461 |
| Dec 27, 2022 | $19.96 | $20.24 | $19.44 | $20.17 | +1.65% | 73,068 |
| Dec 19, 2022 | $20.30 | $20.44 | $19.84 | $19.84 | -2.30% | 83,163 |
| Dec 12, 2022 | $20.81 | $20.95 | $20.21 | $20.31 | -2.82% | 103,033 |
| Dec 5, 2022 | $21.43 | $21.44 | $20.74 | $20.90 | -2.70% | 113,947 |
| Nov 28, 2022 | $21.02 | $21.51 | $20.55 | $21.48 | +1.13% | 94,661 |
| Nov 21, 2022 | $20.99 | $21.32 | $20.82 | $21.24 | +1.24% | 29,706 |
| Nov 14, 2022 | $20.65 | $21.25 | $20.50 | $20.98 | +1.13% | 68,670 |
| Nov 7, 2022 | $19.37 | $20.99 | $19.07 | $20.75 | +7.65% | 103,933 |
| Oct 31, 2022 | $19.38 | $19.91 | $19.08 | $19.27 | -0.36% | 229,800 |
| Oct 24, 2022 | $18.70 | $19.42 | $18.60 | $19.34 | +3.26% | 144,230 |
| Oct 17, 2022 | $19.92 | $20.07 | $18.67 | $18.73 | -5.26% | 107,221 |
| Oct 10, 2022 | $19.96 | $20.06 | $19.40 | $19.77 | -1.54% | 72,702 |
| Oct 3, 2022 | $20.28 | $20.54 | $19.85 | $20.08 | -0.30% | 118,933 |
| Sep 26, 2022 | $20.36 | $20.68 | $20.14 | $20.14 | -1.71% | 162,278 |
| Sep 19, 2022 | $21.20 | $21.41 | $20.38 | $20.49 | -4.01% | 58,173 |
| Sep 12, 2022 | $21.94 | $22.19 | $21.16 | $21.35 | -2.76% | 61,389 |
| Sep 6, 2022 | $21.79 | $21.95 | $21.60 | $21.95 | 0.00% | 43,125 |
| Aug 29, 2022 | $22.49 | $22.49 | $21.68 | $21.95 | -2.31% | 189,051 |
| Aug 22, 2022 | $23.62 | $23.62 | $22.14 | $22.47 | -5.15% | 97,614 |
| Aug 15, 2022 | $24.68 | $24.94 | $23.64 | $23.69 | -4.24% | 67,397 |
| Aug 8, 2022 | $25.44 | $25.44 | $24.70 | $24.74 | -2.41% | 178,883 |
| Aug 1, 2022 | $24.77 | $25.94 | $24.77 | $25.35 | +2.01% | 83,928 |
| Jul 25, 2022 | $24.36 | $24.85 | $24.10 | $24.85 | +2.01% | 43,357 |
| Jul 18, 2022 | $23.40 | $24.96 | $23.40 | $24.36 | +3.79% | 34,638 |
| Jul 11, 2022 | $22.80 | $23.58 | $22.80 | $23.47 | +2.40% | 73,142 |
| Jul 5, 2022 | $22.71 | $22.92 | $22.35 | $22.92 | +1.62% | 36,893 |
| Jun 27, 2022 | $22.39 | $22.80 | $22.32 | $22.55 | +1.14% | 51,724 |
| Jun 21, 2022 | $21.79 | $22.37 | $21.79 | $22.30 | +2.39% | 57,692 |
| Jun 13, 2022 | $22.50 | $22.50 | $21.38 | $21.78 | -4.54% | 109,186 |
| Jun 6, 2022 | $23.62 | $23.68 | $22.73 | $22.82 | -3.41% | 73,794 |
| May 31, 2022 | $23.84 | $23.98 | $23.24 | $23.62 | -0.92% | 121,765 |
| May 23, 2022 | $22.14 | $23.91 | $21.86 | $23.84 | +8.07% | 37,442 |
| May 16, 2022 | $21.80 | $22.20 | $21.53 | $22.06 | +0.36% | 81,172 |
| May 9, 2022 | $21.69 | $22.39 | $21.67 | $21.98 | +0.37% | 75,056 |
| May 2, 2022 | $23.00 | $23.03 | $21.90 | $21.90 | -5.85% | 90,260 |
| Apr 25, 2022 | $23.00 | $23.39 | $22.84 | $23.26 | +1.11% | 91,906 |
| Apr 18, 2022 | $23.44 | $23.67 | $22.76 | $23.01 | -2.48% | 75,012 |
| Apr 11, 2022 | $23.67 | $23.85 | $23.38 | $23.59 | -0.84% | 48,364 |
| Apr 4, 2022 | $24.33 | $24.45 | $23.65 | $23.79 | -2.66% | 82,311 |
| Mar 28, 2022 | $23.58 | $24.52 | $23.38 | $24.44 | +4.38% | 214,908 |
| Mar 21, 2022 | $24.29 | $24.30 | $23.25 | $23.42 | -3.64% | 55,141 |
| Mar 14, 2022 | $24.01 | $24.36 | $23.34 | $24.30 | +0.62% | 86,847 |
| Mar 7, 2022 | $24.13 | $24.31 | $23.99 | $24.15 | +0.54% | 61,363 |
| Feb 28, 2022 | $24.20 | $24.31 | $23.89 | $24.02 | -0.86% | 139,862 |
| Feb 22, 2022 | $23.94 | $24.24 | $23.65 | $24.23 | +1.43% | 66,044 |
| Feb 14, 2022 | $23.67 | $23.95 | $23.16 | $23.89 | +0.49% | 137,378 |
| Feb 7, 2022 | $25.09 | $25.15 | $23.68 | $23.77 | -4.88% | 182,753 |
| Jan 31, 2022 | $25.28 | $25.61 | $24.99 | $24.99 | -1.50% | 96,493 |
| Jan 24, 2022 | $25.92 | $25.92 | $24.98 | $25.37 | -2.16% | 155,554 |
| Jan 18, 2022 | $25.98 | $26.00 | $25.81 | $25.93 | -0.54% | 88,502 |
| Jan 10, 2022 | $25.88 | $26.30 | $25.82 | $26.07 | +0.08% | 113,044 |
| Jan 3, 2022 | $26.31 | $26.38 | $25.62 | $26.05 | -1.10% | 103,331 |
| Dec 27, 2021 | $26.17 | $26.34 | $26.08 | $26.34 | +0.76% | 70,807 |
| Dec 20, 2021 | $26.09 | $26.30 | $25.92 | $26.14 | +0.17% | 34,596 |
| Dec 13, 2021 | $26.00 | $26.19 | $25.68 | $26.10 | +0.38% | 151,532 |
| Dec 6, 2021 | $25.99 | $26.30 | $25.97 | $26.00 | 0.00% | 234,306 |
| Nov 29, 2021 | $26.08 | $26.16 | $25.81 | $26.00 | -0.42% | 85,311 |
| Nov 22, 2021 | $26.43 | $26.47 | $25.94 | $26.11 | -0.91% | 96,066 |
| Nov 15, 2021 | $26.40 | $26.45 | $26.19 | $26.35 | -0.60% | 155,343 |
| Nov 8, 2021 | $26.88 | $26.89 | $26.40 | $26.51 | -1.34% | 102,208 |
| Nov 1, 2021 | $26.86 | $26.93 | $26.79 | $26.87 | +0.22% | 72,136 |
| Oct 25, 2021 | $26.78 | $26.85 | $26.50 | $26.81 | +0.11% | 66,143 |
| Oct 18, 2021 | $27.08 | $27.08 | $26.74 | $26.78 | -1.25% | 40,723 |
| Oct 11, 2021 | $26.53 | $27.15 | $26.53 | $27.12 | +1.95% | 63,977 |
| Oct 4, 2021 | $27.25 | $27.25 | $26.54 | $26.60 | -2.39% | 43,078 |
| Sep 27, 2021 | $27.42 | $27.61 | $27.10 | $27.25 | -1.09% | 27,926 |
| Sep 20, 2021 | $27.65 | $27.71 | $27.30 | $27.55 | -0.11% | 20,454 |
| Sep 13, 2021 | $27.87 | $27.98 | $27.56 | $27.58 | -1.36% | 60,048 |
| Sep 7, 2021 | $28.21 | $28.21 | $27.82 | $27.96 | -0.89% | 27,149 |
| Aug 30, 2021 | $27.99 | $28.21 | $27.85 | $28.21 | +0.79% | 30,460 |
| Aug 23, 2021 | $28.06 | $28.06 | $27.83 | $27.99 | -0.07% | 12,408 |
| Aug 16, 2021 | $27.96 | $28.11 | $27.70 | $28.01 | -0.39% | 17,504 |
| Aug 9, 2021 | $28.18 | $28.18 | $27.60 | $28.12 | -0.25% | 27,967 |
| Aug 2, 2021 | $27.90 | $28.19 | $27.88 | $28.19 | +0.89% | 24,237 |
| Jul 26, 2021 | $27.32 | $27.96 | $27.32 | $27.94 | +1.76% | 46,155 |
| Jul 19, 2021 | $27.13 | $27.49 | $27.12 | $27.46 | +0.39% | 54,943 |
| Jul 12, 2021 | $27.83 | $27.87 | $27.16 | $27.35 | -1.33% | 90,046 |
| Jul 6, 2021 | $27.73 | $27.82 | $27.62 | $27.72 | +0.04% | 57,605 |
| Jun 28, 2021 | $27.98 | $27.98 | $27.58 | $27.71 | -0.40% | 146,274 |
| Jun 21, 2021 | $27.55 | $28.04 | $27.55 | $27.82 | +0.32% | 12,050 |
| Jun 14, 2021 | $27.65 | $27.73 | $27.46 | $27.73 | -0.40% | 23,514 |
| Jun 7, 2021 | $28.03 | $28.10 | $27.69 | $27.84 | -0.57% | 62,704 |
| Jun 1, 2021 | $27.72 | $28.01 | $27.72 | $28.00 | +1.01% | 18,266 |
| May 24, 2021 | $27.68 | $27.74 | $27.38 | $27.72 | +0.67% | 34,152 |
| May 17, 2021 | $27.40 | $27.62 | $27.05 | $27.54 | +0.46% | 18,667 |
| May 10, 2021 | $27.84 | $27.85 | $27.09 | $27.41 | -1.58% | 37,126 |
| May 3, 2021 | $27.77 | $28.08 | $27.70 | $27.85 | +0.29% | 96,517 |
| Apr 26, 2021 | $28.00 | $28.11 | $27.77 | $27.77 | -0.72% | 128,129 |
| Apr 19, 2021 | $28.01 | $28.13 | $27.89 | $27.97 | -0.14% | 46,302 |
| Apr 12, 2021 | $27.83 | $28.03 | $27.83 | $28.01 | +0.54% | 108,713 |
| Apr 5, 2021 | $27.55 | $27.95 | $27.50 | $27.86 | +1.13% | 42,734 |
| Mar 29, 2021 | $27.13 | $27.62 | $26.99 | $27.55 | +1.59% | 19,718 |
| Mar 22, 2021 | $26.77 | $27.23 | $26.73 | $27.12 | +1.23% | 29,986 |
| Mar 15, 2021 | $26.84 | $27.07 | $26.61 | $26.79 | -1.03% | 35,069 |
| Mar 8, 2021 | $26.77 | $27.16 | $26.60 | $27.07 | +1.12% | 29,140 |
| Mar 1, 2021 | $26.30 | $26.78 | $26.30 | $26.77 | +1.86% | 40,578 |
| Feb 22, 2021 | $26.45 | $26.63 | $25.98 | $26.28 | -1.24% | 72,381 |
| Feb 16, 2021 | $26.92 | $26.92 | $26.40 | $26.61 | -1.33% | 68,004 |
| Feb 8, 2021 | $27.39 | $27.49 | $26.94 | $26.97 | -1.28% | 59,278 |
| Feb 1, 2021 | $27.22 | $27.40 | $27.05 | $27.32 | +0.11% | 39,470 |
| Jan 25, 2021 | $27.41 | $27.45 | $27.05 | $27.29 | -0.04% | 65,407 |
| Jan 19, 2021 | $27.21 | $27.45 | $27.11 | $27.30 | +0.33% | 77,988 |
| Jan 11, 2021 | $27.26 | $27.30 | $26.42 | $27.21 | -0.26% | 49,028 |
| Jan 4, 2021 | $28.37 | $28.37 | $27.09 | $27.28 | -3.74% | 49,472 |
| Dec 28, 2020 | $28.26 | $28.35 | $28.13 | $28.34 | +0.28% | 32,302 |
| Dec 21, 2020 | $28.33 | $28.36 | $28.00 | $28.26 | -0.25% | 62,873 |
| Dec 14, 2020 | $28.06 | $28.40 | $27.98 | $28.33 | -0.63% | 87,951 |
| Dec 7, 2020 | $28.39 | $28.58 | $28.33 | $28.51 | +0.42% | 32,612 |
| Nov 30, 2020 | $28.16 | $28.42 | $28.12 | $28.39 | +1.03% | 23,202 |
| Nov 23, 2020 | $27.99 | $28.29 | $27.86 | $28.10 | +0.64% | 18,149 |
| Nov 16, 2020 | $27.84 | $28.06 | $27.73 | $27.92 | +0.43% | 45,375 |
| Nov 9, 2020 | $27.93 | $27.97 | $27.50 | $27.80 | +0.65% | 97,213 |
| Nov 2, 2020 | $27.59 | $27.93 | $27.38 | $27.62 | +0.44% | 67,823 |
| Oct 26, 2020 | $27.91 | $27.91 | $27.26 | $27.50 | -1.47% | 59,467 |
| Oct 19, 2020 | $28.15 | $28.15 | $27.52 | $27.91 | -0.36% | 61,775 |
| Oct 12, 2020 | $28.12 | $28.23 | $27.94 | $28.01 | -0.39% | 36,544 |
| Oct 5, 2020 | $27.78 | $28.25 | $27.69 | $28.12 | +1.26% | 67,965 |
| Sep 28, 2020 | $27.21 | $27.77 | $27.21 | $27.77 | +2.06% | 82,489 |
| Sep 21, 2020 | $27.27 | $27.39 | $26.80 | $27.21 | -0.29% | 133,293 |
| Sep 14, 2020 | $27.10 | $27.43 | $27.07 | $27.29 | +0.18% | 52,432 |
| Sep 8, 2020 | $27.12 | $27.42 | $27.08 | $27.24 | +0.07% | 22,838 |
| Aug 31, 2020 | $27.50 | $27.64 | $26.95 | $27.22 | -0.80% | 42,514 |
| Aug 24, 2020 | $27.49 | $27.60 | $27.42 | $27.44 | +0.07% | 70,326 |
| Aug 17, 2020 | $27.36 | $27.63 | $27.31 | $27.42 | +0.40% | 86,784 |
| Aug 10, 2020 | $27.35 | $27.57 | $27.26 | $27.31 | +0.11% | 79,899 |
| Aug 3, 2020 | $27.17 | $27.39 | $27.05 | $27.28 | +0.29% | 32,579 |
| Jul 27, 2020 | $26.66 | $27.21 | $26.63 | $27.20 | +2.24% | 44,427 |
| Jul 20, 2020 | $26.52 | $26.62 | $26.35 | $26.60 | +0.58% | 65,006 |
| Jul 13, 2020 | $25.95 | $26.49 | $25.85 | $26.45 | +2.72% | 65,130 |
| Jul 6, 2020 | $25.69 | $25.87 | $25.49 | $25.75 | +0.98% | 65,856 |
| Jun 29, 2020 | $25.14 | $25.54 | $25.06 | $25.50 | +1.84% | 110,689 |
| Jun 22, 2020 | $25.40 | $25.40 | $25.01 | $25.04 | -1.42% | 110,987 |
| Jun 15, 2020 | $24.98 | $25.44 | $24.89 | $25.40 | +1.60% | 71,675 |
| Jun 8, 2020 | $26.12 | $26.15 | $24.95 | $25.00 | -4.65% | 181,746 |
| Jun 1, 2020 | $25.96 | $26.37 | $25.76 | $26.22 | +1.00% | 56,676 |
| May 26, 2020 | $25.70 | $25.96 | $25.57 | $25.96 | +2.00% | 55,943 |
| May 18, 2020 | $25.50 | $25.69 | $25.26 | $25.45 | +0.87% | 45,256 |
| May 11, 2020 | $25.67 | $25.79 | $24.98 | $25.23 | -1.33% | 53,526 |
| May 4, 2020 | $25.78 | $25.85 | $25.40 | $25.57 | -0.74% | 86,404 |
| Apr 27, 2020 | $25.19 | $25.89 | $25.00 | $25.76 | +2.51% | 245,587 |
| Apr 20, 2020 | $25.20 | $25.20 | $24.46 | $25.13 | +0.40% | 92,605 |
| Apr 13, 2020 | $25.19 | $25.19 | $23.79 | $25.03 | +0.12% | 151,628 |
| Apr 6, 2020 | $23.10 | $25.19 | $22.90 | $25.00 | +9.22% | 206,998 |
| Mar 30, 2020 | $23.25 | $23.98 | $22.42 | $22.89 | -1.84% | 145,624 |
| Mar 23, 2020 | $21.56 | $24.56 | $19.00 | $23.32 | +9.23% | 217,062 |
| Mar 16, 2020 | $23.70 | $23.70 | $19.61 | $21.35 | -12.68% | 238,749 |
| Mar 9, 2020 | $25.28 | $25.74 | $23.29 | $24.45 | -4.49% | 382,635 |
| Mar 2, 2020 | $25.30 | $26.45 | $25.30 | $25.60 | +0.79% | 89,315 |
| Feb 24, 2020 | $26.43 | $26.43 | $25.17 | $25.40 | -4.11% | 168,465 |
| Feb 18, 2020 | $26.51 | $26.71 | $26.35 | $26.49 | -0.11% | 60,490 |
| Feb 10, 2020 | $26.59 | $26.69 | $26.38 | $26.52 | -0.02% | 105,771 |
| Feb 3, 2020 | $26.34 | $26.72 | $26.01 | $26.53 | +1.51% | 90,801 |
| Jan 27, 2020 | $25.92 | $26.22 | $25.85 | $26.13 | +0.43% | 167,919 |
| Jan 21, 2020 | $25.95 | $26.19 | $25.84 | $26.02 | +0.26% | 83,816 |
| Jan 13, 2020 | $25.88 | $26.22 | $25.73 | $25.95 | +0.34% | 267,035 |
| Jan 6, 2020 | $25.51 | $25.90 | $25.51 | $25.86 | +1.42% | 379,615 |
| Dec 30, 2019 | $25.57 | $25.79 | $25.37 | $25.50 | -0.23% | 1,180,015 |
| Dec 23, 2019 | $25.22 | $25.58 | $25.22 | $25.56 | +1.55% | 543,765 |
| Dec 16, 2019 | $25.15 | $25.23 | $25.07 | $25.17 | +0.28% | 967,888 |
| Dec 12, 2019 | $25.06 | $25.12 | $24.90 | $25.10 | – | 1,315,176 |
Seasonality
PSA.PK return in each calendar month over the last 7 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 | 1.1% | -2.1% | 0.1% | 0.6% | 0.4% | -0.4% | 2.9% | -2.2% | -0.6% | -2.0% | 2.0% | 0.4% |
| Months up | 4 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 3 of 7 | 2 of 7 | 4 of 7 | 4 of 6 |
| 2026 | 2.5% | -0.9% | -4.4% | 2.8% | -0.1% | -1.4% | 1.0% | -4.9% | -5.7% | 0.9% | 1.8% | |
| 2025 | -1.3% | 2.0% | -1.8% | -2.1% | -3.0% | 2.7% | 1.1% | 1.0% | 7.4% | -3.0% | -2.7% | 0.0% |
| 2024 | 2.9% | -0.3% | -0.8% | -3.6% | 3.2% | 0.0% | -1.6% | 4.5% | 6.0% | -3.1% | -2.6% | -4.7% |
| 2023 | 8.6% | -3.2% | 4.2% | 1.0% | 0.0% | 2.0% | -0.4% | -4.4% | -5.0% | -5.3% | 11.8% | 4.6% |
| 2022 | -3.3% | -6.1% | 3.6% | -5.0% | 2.5% | -4.9% | 11.1% | -12.6% | -6.1% | -2.4% | 6.3% | -2.1% |
| 2021 | -3.7% | -3.7% | 5.6% | 1.2% | -0.2% | 0.6% | 1.3% | -0.3% | -0.7% | -2.0% | -3.5% | 3.0% |
| 2020 | 2.2% | -2.8% | -5.9% | 9.8% | 0.3% | -1.8% | 7.9% | 1.5% | 0.0% | 0.7% | 2.7% | 1.4% |
See a number that looks wrong?