Public Storage (PSA.PL) stock
PSA.PLNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PSA, PSA.PF, PSA.PG, PSA.PH, PSA.PI, PSA.PJ, PSA.PK, 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
$16.43+0.05 (+0.31%)
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
$16.43
+0.31% on the day
52-week range
$15.87 – $19.33
-15.0% from the high
Change over 52 weeks
-14.7%
From $19.27 on Nov 5, 2025
Average volume
58,466
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $16.06 | $16.81 | $15.95 | $16.43 | +2.69% | 461,400 |
| Oct 26, 2026 | $16.20 | $16.25 | $15.95 | $16.00 | -0.81% | 376,689 |
| Oct 19, 2026 | $16.42 | $16.62 | $15.92 | $16.13 | -1.04% | 313,261 |
| Oct 12, 2026 | $16.34 | $16.68 | $15.98 | $16.30 | +0.12% | 339,809 |
| Oct 5, 2026 | $16.35 | $16.45 | $15.95 | $16.28 | -0.61% | 342,369 |
| Sep 28, 2026 | $16.33 | $16.48 | $15.87 | $16.38 | +0.12% | 442,571 |
| Sep 21, 2026 | $16.50 | $16.72 | $16.19 | $16.36 | -1.09% | 396,183 |
| Sep 14, 2026 | $16.78 | $16.98 | $16.24 | $16.54 | -1.61% | 407,829 |
| Sep 8, 2026 | $16.88 | $17.25 | $16.76 | $16.81 | -0.53% | 339,662 |
| Aug 31, 2026 | $17.14 | $17.24 | $16.81 | $16.90 | -2.20% | 219,998 |
| Aug 24, 2026 | $17.08 | $17.37 | $17.08 | $17.28 | +0.58% | 208,323 |
| Aug 17, 2026 | $17.54 | $17.62 | $17.04 | $17.18 | -2.08% | 413,360 |
| Aug 10, 2026 | $17.66 | $17.71 | $17.54 | $17.55 | -0.65% | 146,418 |
| Aug 3, 2026 | $17.84 | $17.90 | $17.62 | $17.66 | -0.67% | 185,394 |
| Jul 27, 2026 | $17.62 | $17.80 | $17.53 | $17.78 | +0.68% | 181,615 |
| Jul 20, 2026 | $17.94 | $17.94 | $17.58 | $17.66 | -1.34% | 164,002 |
| Jul 13, 2026 | $17.99 | $18.02 | $17.76 | $17.90 | -0.50% | 117,924 |
| Jul 6, 2026 | $17.86 | $18.19 | $17.86 | $17.99 | +0.50% | 139,350 |
| Jun 29, 2026 | $17.69 | $17.96 | $17.57 | $17.90 | +1.43% | 626,070 |
| Jun 22, 2026 | $18.14 | $18.14 | $17.52 | $17.65 | -2.55% | 191,935 |
| Jun 15, 2026 | $18.02 | $18.22 | $17.86 | $18.11 | -0.33% | 205,324 |
| Jun 8, 2026 | $18.10 | $18.19 | $17.90 | $18.17 | +0.36% | 137,224 |
| Jun 1, 2026 | $18.20 | $18.28 | $18.04 | $18.11 | -0.79% | 223,892 |
| May 26, 2026 | $18.03 | $18.25 | $17.90 | $18.25 | +1.78% | 151,079 |
| May 18, 2026 | $18.05 | $18.08 | $17.75 | $17.93 | -0.66% | 231,370 |
| May 11, 2026 | $18.30 | $18.35 | $18.00 | $18.05 | -1.69% | 138,577 |
| May 4, 2026 | $18.37 | $18.44 | $18.20 | $18.36 | -0.27% | 104,435 |
| Apr 27, 2026 | $18.62 | $18.62 | $18.20 | $18.41 | -1.13% | 332,840 |
| Apr 20, 2026 | $18.43 | $18.68 | $18.38 | $18.62 | +0.98% | 132,285 |
| Apr 13, 2026 | $18.18 | $18.52 | $18.18 | $18.44 | +0.83% | 127,179 |
| Apr 6, 2026 | $17.81 | $18.30 | $17.78 | $18.29 | +2.91% | 173,564 |
| Mar 30, 2026 | $18.11 | $18.11 | $17.46 | $17.77 | -1.06% | 485,998 |
| Mar 23, 2026 | $18.07 | $18.30 | $17.72 | $17.96 | -0.61% | 138,284 |
| Mar 16, 2026 | $18.10 | $18.35 | $18.04 | $18.07 | -1.63% | 194,183 |
| Mar 9, 2026 | $18.85 | $18.85 | $18.33 | $18.37 | -2.44% | 120,292 |
| Mar 2, 2026 | $18.69 | $18.93 | $18.53 | $18.83 | +0.59% | 134,353 |
| Feb 23, 2026 | $19.09 | $19.09 | $18.60 | $18.72 | -1.63% | 240,466 |
| Feb 17, 2026 | $18.95 | $19.10 | $18.90 | $19.03 | +0.53% | 69,096 |
| Feb 9, 2026 | $18.84 | $18.96 | $18.73 | $18.93 | +0.53% | 92,289 |
| Feb 2, 2026 | $18.95 | $19.12 | $18.71 | $18.83 | -1.36% | 117,249 |
| Jan 26, 2026 | $19.21 | $19.23 | $18.95 | $19.09 | -0.34% | 116,594 |
| Jan 20, 2026 | $18.90 | $19.22 | $18.62 | $19.16 | +0.87% | 156,485 |
| Jan 12, 2026 | $18.85 | $19.12 | $18.67 | $18.99 | +0.74% | 125,228 |
| Jan 5, 2026 | $18.73 | $18.95 | $18.66 | $18.85 | +0.96% | 144,385 |
| Dec 29, 2025 | $18.53 | $18.69 | $18.45 | $18.67 | +0.44% | 179,086 |
| Dec 22, 2025 | $18.50 | $18.67 | $18.47 | $18.59 | +0.48% | 112,366 |
| Dec 15, 2025 | $18.77 | $18.95 | $18.50 | $18.50 | -2.12% | 270,205 |
| Dec 8, 2025 | $18.69 | $19.03 | $18.63 | $18.90 | +1.12% | 380,599 |
| Dec 1, 2025 | $18.79 | $18.88 | $18.66 | $18.69 | -0.11% | 353,762 |
| Nov 24, 2025 | $18.75 | $18.91 | $18.60 | $18.71 | +0.38% | 145,402 |
| Nov 17, 2025 | $18.82 | $18.94 | $18.42 | $18.64 | -1.06% | 283,973 |
| Nov 10, 2025 | $19.15 | $19.30 | $18.75 | $18.84 | -1.57% | 191,037 |
| Nov 3, 2025 | $19.32 | $19.33 | $19.01 | $19.14 | -0.42% | 172,712 |
| Oct 27, 2025 | $19.69 | $19.85 | $19.20 | $19.22 | -1.99% | 209,571 |
| Oct 20, 2025 | $19.67 | $19.81 | $19.57 | $19.61 | +0.41% | 96,484 |
| Oct 13, 2025 | $19.46 | $19.73 | $19.31 | $19.53 | +0.98% | 88,505 |
| Oct 6, 2025 | $19.91 | $20.03 | $19.31 | $19.34 | -3.25% | 124,014 |
| Sep 29, 2025 | $19.75 | $20.20 | $19.52 | $19.99 | +1.47% | 432,136 |
| Sep 22, 2025 | $19.62 | $19.73 | $19.46 | $19.70 | +0.41% | 83,591 |
| Sep 15, 2025 | $19.69 | $19.87 | $19.41 | $19.62 | -1.36% | 123,418 |
| Sep 8, 2025 | $19.29 | $19.98 | $19.29 | $19.89 | +3.43% | 108,551 |
| Sep 2, 2025 | $18.62 | $19.23 | $18.52 | $19.23 | +3.00% | 1,210,329 |
| Aug 25, 2025 | $19.13 | $19.14 | $18.64 | $18.67 | -1.99% | 799,873 |
| Aug 18, 2025 | $19.05 | $19.18 | $18.96 | $19.05 | +0.42% | 233,719 |
| Aug 11, 2025 | $18.99 | $19.15 | $18.91 | $18.97 | 0.00% | 94,168 |
| Aug 4, 2025 | $18.86 | $19.36 | $18.85 | $18.97 | +0.58% | 126,969 |
| Jul 28, 2025 | $18.25 | $18.95 | $18.22 | $18.86 | +2.95% | 205,592 |
| Jul 21, 2025 | $18.54 | $18.63 | $18.20 | $18.32 | -1.03% | 106,953 |
| Jul 14, 2025 | $18.78 | $18.79 | $18.22 | $18.51 | -1.70% | 163,590 |
| Jul 7, 2025 | $18.70 | $19.02 | $18.52 | $18.83 | +0.70% | 105,861 |
| Jun 30, 2025 | $18.46 | $18.78 | $18.22 | $18.70 | +1.58% | 198,145 |
| Jun 23, 2025 | $18.35 | $18.71 | $18.30 | $18.41 | +0.49% | 280,370 |
| Jun 16, 2025 | $18.12 | $18.34 | $18.02 | $18.32 | +1.16% | 234,133 |
| Jun 9, 2025 | $18.42 | $18.59 | $18.05 | $18.11 | -1.68% | 130,945 |
| Jun 2, 2025 | $18.73 | $18.73 | $18.42 | $18.42 | -1.39% | 127,170 |
| May 27, 2025 | $18.71 | $19.18 | $18.53 | $18.68 | +0.76% | 186,771 |
| May 19, 2025 | $18.62 | $18.98 | $18.40 | $18.54 | -0.91% | 100,096 |
| May 12, 2025 | $18.83 | $18.96 | $18.65 | $18.71 | -0.37% | 109,030 |
| May 5, 2025 | $18.69 | $18.97 | $18.67 | $18.78 | -0.18% | 90,033 |
| Apr 28, 2025 | $19.03 | $19.15 | $18.73 | $18.81 | -1.29% | 112,669 |
| Apr 21, 2025 | $18.55 | $19.07 | $18.47 | $19.06 | +2.31% | 112,794 |
| Apr 14, 2025 | $18.67 | $18.75 | $18.49 | $18.63 | +0.59% | 102,990 |
| Apr 7, 2025 | $18.53 | $19.13 | $17.52 | $18.52 | -2.32% | 245,573 |
| Mar 31, 2025 | $19.03 | $19.15 | $18.50 | $18.96 | -0.63% | 668,227 |
| Mar 24, 2025 | $19.47 | $19.52 | $19.05 | $19.08 | -1.68% | 291,259 |
| Mar 17, 2025 | $19.52 | $19.56 | $19.33 | $19.41 | -0.02% | 102,242 |
| Mar 10, 2025 | $19.48 | $19.67 | $19.00 | $19.41 | -0.63% | 144,356 |
| Mar 3, 2025 | $19.86 | $19.97 | $19.47 | $19.53 | -1.44% | 110,897 |
| Feb 24, 2025 | $19.71 | $20.01 | $19.61 | $19.82 | +1.33% | 185,929 |
| Feb 18, 2025 | $19.77 | $19.90 | $19.53 | $19.56 | -1.36% | 77,350 |
| Feb 10, 2025 | $19.80 | $20.04 | $19.42 | $19.83 | +0.71% | 88,992 |
| Feb 3, 2025 | $19.52 | $19.84 | $19.32 | $19.69 | +1.29% | 182,390 |
| Jan 27, 2025 | $19.94 | $20.45 | $19.44 | $19.44 | -2.51% | 206,440 |
| Jan 21, 2025 | $19.79 | $20.10 | $19.76 | $19.94 | +0.91% | 128,063 |
| Jan 13, 2025 | $19.20 | $20.03 | $19.07 | $19.76 | +1.70% | 149,447 |
| Jan 6, 2025 | $20.10 | $20.22 | $19.30 | $19.43 | -3.76% | 160,657 |
| Dec 30, 2024 | $19.07 | $20.27 | $19.07 | $20.19 | +5.71% | 393,478 |
| Dec 23, 2024 | $19.66 | $19.69 | $19.04 | $19.10 | -2.85% | 269,702 |
| Dec 16, 2024 | $20.09 | $20.19 | $19.23 | $19.66 | -1.90% | 548,348 |
| Dec 9, 2024 | $20.65 | $20.76 | $19.93 | $20.04 | -3.33% | 315,969 |
| Dec 2, 2024 | $20.72 | $20.86 | $20.32 | $20.73 | +0.53% | 239,867 |
| Nov 25, 2024 | $20.99 | $21.08 | $20.55 | $20.62 | -0.87% | 289,694 |
| Nov 18, 2024 | $21.10 | $21.14 | $20.47 | $20.80 | -1.42% | 172,761 |
| Nov 11, 2024 | $21.82 | $21.89 | $20.80 | $21.10 | -3.30% | 199,157 |
| Nov 4, 2024 | $21.38 | $21.92 | $21.35 | $21.82 | +2.39% | 87,269 |
| Oct 28, 2024 | $21.95 | $21.95 | $21.28 | $21.31 | -2.11% | 119,296 |
| Oct 21, 2024 | $22.69 | $22.69 | $21.75 | $21.77 | -3.63% | 96,002 |
| Oct 14, 2024 | $22.11 | $22.75 | $22.01 | $22.59 | +1.57% | 79,946 |
| Oct 7, 2024 | $22.20 | $22.29 | $21.99 | $22.24 | +0.04% | 101,174 |
| Sep 30, 2024 | $22.35 | $22.39 | $21.71 | $22.23 | -0.18% | 419,523 |
| Sep 23, 2024 | $22.70 | $22.72 | $22.26 | $22.27 | -1.68% | 115,294 |
| Sep 16, 2024 | $22.22 | $22.89 | $22.18 | $22.65 | +1.89% | 239,510 |
| Sep 9, 2024 | $21.87 | $22.39 | $21.76 | $22.23 | +1.74% | 121,657 |
| Sep 3, 2024 | $21.65 | $21.98 | $21.41 | $21.85 | +1.02% | 108,396 |
| Aug 26, 2024 | $21.38 | $21.63 | $21.22 | $21.63 | +1.55% | 420,054 |
| Aug 19, 2024 | $21.14 | $21.46 | $21.14 | $21.30 | +0.76% | 139,978 |
| Aug 12, 2024 | $20.90 | $21.25 | $20.90 | $21.14 | +0.43% | 82,210 |
| Aug 5, 2024 | $20.59 | $21.13 | $20.34 | $21.05 | +1.27% | 110,111 |
| Jul 29, 2024 | $20.54 | $20.80 | $20.16 | $20.79 | +1.25% | 253,770 |
| Jul 22, 2024 | $20.58 | $20.58 | $20.34 | $20.53 | +0.54% | 79,765 |
| Jul 15, 2024 | $20.58 | $20.60 | $20.36 | $20.42 | -0.63% | 100,298 |
| Jul 8, 2024 | $20.63 | $20.66 | $20.24 | $20.55 | -0.39% | 203,483 |
| Jul 1, 2024 | $20.32 | $20.68 | $20.18 | $20.63 | +1.18% | 67,728 |
| Jun 24, 2024 | $20.28 | $20.54 | $20.25 | $20.39 | +0.25% | 146,367 |
| Jun 17, 2024 | $20.17 | $20.34 | $20.09 | $20.34 | -0.25% | 123,450 |
| Jun 10, 2024 | $20.90 | $20.99 | $20.25 | $20.39 | -2.67% | 92,065 |
| Jun 3, 2024 | $20.80 | $20.98 | $20.51 | $20.95 | +1.11% | 99,428 |
| May 28, 2024 | $20.50 | $20.78 | $20.11 | $20.72 | +1.22% | 117,176 |
| May 20, 2024 | $20.41 | $20.50 | $20.10 | $20.47 | -0.10% | 294,144 |
| May 13, 2024 | $20.43 | $20.73 | $20.35 | $20.49 | -0.05% | 126,854 |
| May 6, 2024 | $20.89 | $20.90 | $20.33 | $20.50 | -1.29% | 124,446 |
| Apr 29, 2024 | $20.61 | $20.91 | $20.52 | $20.77 | +1.01% | 258,904 |
| Apr 22, 2024 | $20.20 | $20.87 | $20.17 | $20.56 | +2.09% | 194,564 |
| Apr 15, 2024 | $20.43 | $20.43 | $19.62 | $20.14 | -0.74% | 199,513 |
| Apr 8, 2024 | $21.40 | $21.55 | $20.29 | $20.29 | -4.83% | 145,921 |
| Apr 1, 2024 | $21.21 | $21.65 | $21.13 | $21.32 | -0.33% | 271,801 |
| Mar 25, 2024 | $21.80 | $21.82 | $21.35 | $21.39 | -1.88% | 186,575 |
| Mar 18, 2024 | $21.66 | $22.09 | $21.47 | $21.80 | +0.83% | 302,944 |
| Mar 11, 2024 | $22.11 | $22.23 | $21.59 | $21.62 | -2.21% | 86,418 |
| Mar 4, 2024 | $21.89 | $22.25 | $21.77 | $22.11 | +0.86% | 128,952 |
| Feb 26, 2024 | $21.79 | $22.06 | $21.60 | $21.92 | +0.87% | 190,600 |
| Feb 20, 2024 | $21.82 | $21.85 | $21.63 | $21.73 | -0.05% | 169,748 |
| Feb 12, 2024 | $21.83 | $22.26 | $21.67 | $21.74 | -1.14% | 150,334 |
| Feb 5, 2024 | $22.00 | $22.08 | $21.70 | $21.99 | -0.41% | 198,419 |
| Jan 29, 2024 | $22.09 | $22.28 | $22.00 | $22.08 | +0.27% | 139,762 |
| Jan 22, 2024 | $21.53 | $22.09 | $21.53 | $22.02 | +1.76% | 151,294 |
| Jan 16, 2024 | $21.61 | $21.74 | $21.44 | $21.64 | -0.41% | 114,215 |
| Jan 8, 2024 | $21.20 | $21.76 | $21.10 | $21.73 | +3.23% | 81,623 |
| Jan 2, 2024 | $21.35 | $21.43 | $21.00 | $21.05 | -1.59% | 78,183 |
| Dec 26, 2023 | $21.25 | $21.68 | $21.10 | $21.39 | +0.66% | 245,012 |
| Dec 18, 2023 | $20.81 | $21.38 | $20.65 | $21.25 | +1.77% | 177,753 |
| Dec 11, 2023 | $21.05 | $21.23 | $20.73 | $20.88 | -1.28% | 281,748 |
| Dec 4, 2023 | $20.81 | $21.17 | $20.59 | $21.15 | +0.76% | 163,796 |
| Nov 27, 2023 | $19.96 | $21.03 | $19.96 | $20.99 | +5.11% | 182,219 |
| Nov 20, 2023 | $20.04 | $20.23 | $19.80 | $19.97 | -0.84% | 101,620 |
| Nov 13, 2023 | $19.47 | $20.37 | $19.32 | $20.14 | +3.23% | 108,888 |
| Nov 6, 2023 | $20.02 | $20.13 | $19.40 | $19.51 | -3.03% | 62,958 |
| Oct 30, 2023 | $18.09 | $20.36 | $17.99 | $20.12 | +11.28% | 155,319 |
| Oct 23, 2023 | $18.17 | $18.39 | $18.03 | $18.08 | -0.77% | 490,633 |
| Oct 16, 2023 | $19.01 | $19.07 | $17.97 | $18.22 | -4.21% | 112,082 |
| Oct 9, 2023 | $18.92 | $19.45 | $18.80 | $19.02 | +1.66% | 105,567 |
| Oct 2, 2023 | $19.65 | $19.78 | $18.55 | $18.71 | -5.03% | 525,448 |
| Sep 25, 2023 | $19.82 | $19.95 | $19.53 | $19.70 | -1.60% | 269,617 |
| Sep 18, 2023 | $20.51 | $20.76 | $19.97 | $20.02 | -2.25% | 145,724 |
| Sep 11, 2023 | $20.64 | $20.73 | $20.20 | $20.48 | -0.78% | 96,422 |
| Sep 5, 2023 | $20.87 | $20.95 | $20.48 | $20.64 | -1.43% | 102,907 |
| Aug 28, 2023 | $20.60 | $21.14 | $20.27 | $20.94 | +2.47% | 275,045 |
| Aug 21, 2023 | $20.53 | $20.71 | $20.32 | $20.44 | -1.04% | 101,032 |
| Aug 14, 2023 | $21.41 | $21.41 | $20.36 | $20.65 | -2.87% | 88,542 |
| Aug 7, 2023 | $21.44 | $21.59 | $21.24 | $21.26 | -0.61% | 115,816 |
| Jul 31, 2023 | $21.76 | $22.08 | $21.00 | $21.39 | -1.06% | 128,777 |
| Jul 24, 2023 | $21.69 | $22.18 | $21.57 | $21.62 | +0.14% | 98,254 |
| Jul 17, 2023 | $21.53 | $21.65 | $21.36 | $21.59 | +0.23% | 126,243 |
| Jul 10, 2023 | $21.77 | $21.85 | $21.50 | $21.54 | -0.60% | 187,773 |
| Jul 3, 2023 | $22.12 | $22.29 | $21.51 | $21.67 | -1.63% | 65,803 |
| Jun 26, 2023 | $21.82 | $22.26 | $21.69 | $22.03 | +1.66% | 266,739 |
| Jun 20, 2023 | $21.52 | $21.83 | $21.40 | $21.67 | +0.37% | 75,130 |
| Jun 12, 2023 | $22.29 | $22.36 | $21.57 | $21.59 | -2.44% | 85,876 |
| Jun 5, 2023 | $22.26 | $22.48 | $21.96 | $22.13 | -0.49% | 168,523 |
| May 30, 2023 | $21.28 | $22.33 | $21.10 | $22.24 | +5.10% | 186,319 |
| May 22, 2023 | $21.24 | $21.53 | $21.02 | $21.16 | -1.70% | 107,273 |
| May 15, 2023 | $21.82 | $21.95 | $21.23 | $21.53 | -2.03% | 145,047 |
| May 8, 2023 | $21.54 | $21.98 | $21.45 | $21.97 | +1.38% | 106,504 |
| May 1, 2023 | $21.84 | $21.88 | $20.83 | $21.67 | -0.46% | 137,578 |
| Apr 24, 2023 | $21.61 | $21.87 | $21.52 | $21.77 | +1.35% | 255,486 |
| Apr 17, 2023 | $21.24 | $21.69 | $21.14 | $21.48 | +1.70% | 201,904 |
| Apr 10, 2023 | $21.23 | $21.31 | $21.04 | $21.12 | -0.47% | 134,794 |
| Apr 3, 2023 | $20.96 | $21.23 | $20.78 | $21.22 | +1.53% | 209,408 |
| Mar 27, 2023 | $20.96 | $21.23 | $20.70 | $20.90 | +0.10% | 400,938 |
| Mar 20, 2023 | $20.93 | $21.07 | $20.66 | $20.88 | +0.53% | 152,078 |
| Mar 13, 2023 | $19.45 | $20.88 | $19.17 | $20.77 | +6.08% | 340,691 |
| Mar 6, 2023 | $20.50 | $20.62 | $19.40 | $19.58 | -4.25% | 570,132 |
| Feb 27, 2023 | $20.48 | $20.59 | $20.11 | $20.45 | +0.34% | 215,566 |
| Feb 21, 2023 | $20.42 | $20.59 | $19.82 | $20.38 | -0.54% | 156,613 |
| Feb 13, 2023 | $20.87 | $20.99 | $20.44 | $20.49 | -1.59% | 143,565 |
| Feb 6, 2023 | $21.03 | $21.26 | $20.60 | $20.82 | -1.70% | 238,120 |
| Jan 30, 2023 | $21.08 | $21.75 | $21.04 | $21.18 | +0.19% | 166,247 |
| Jan 23, 2023 | $20.99 | $21.30 | $20.99 | $21.14 | +1.00% | 578,136 |
| Jan 17, 2023 | $20.39 | $20.97 | $20.30 | $20.93 | +3.10% | 2,164,706 |
| Jan 9, 2023 | $20.25 | $20.42 | $19.87 | $20.30 | +0.89% | 1,221,827 |
| Jan 3, 2023 | $19.33 | $20.39 | $19.14 | $20.12 | +5.29% | 276,884 |
| Dec 27, 2022 | $19.35 | $19.55 | $18.76 | $19.11 | -1.70% | 179,187 |
| Dec 19, 2022 | $19.69 | $19.78 | $19.35 | $19.44 | -1.22% | 429,517 |
| Dec 12, 2022 | $19.72 | $19.78 | $19.30 | $19.68 | -0.20% | 326,930 |
| Dec 5, 2022 | $20.29 | $20.49 | $19.72 | $19.72 | -2.86% | 237,772 |
| Nov 28, 2022 | $20.28 | $20.41 | $19.52 | $20.30 | +0.54% | 612,118 |
| Nov 21, 2022 | $20.23 | $20.34 | $20.02 | $20.19 | +0.30% | 133,436 |
| Nov 14, 2022 | $20.13 | $20.48 | $19.79 | $20.13 | 0.00% | 183,276 |
| Nov 7, 2022 | $18.42 | $20.17 | $18.21 | $20.13 | +9.82% | 235,428 |
| Oct 31, 2022 | $18.73 | $18.95 | $18.21 | $18.33 | -2.40% | 299,445 |
| Oct 24, 2022 | $18.31 | $18.79 | $18.07 | $18.78 | +3.30% | 353,342 |
| Oct 17, 2022 | $19.02 | $19.18 | $18.05 | $18.18 | -3.81% | 1,061,837 |
| Oct 10, 2022 | $19.50 | $19.60 | $18.66 | $18.90 | -3.52% | 468,816 |
| Oct 3, 2022 | $20.19 | $20.43 | $19.40 | $19.59 | -2.78% | 627,807 |
| Sep 26, 2022 | $20.09 | $20.43 | $19.79 | $20.15 | -0.44% | 436,517 |
| Sep 19, 2022 | $20.96 | $20.96 | $20.00 | $20.24 | -3.66% | 132,505 |
| Sep 12, 2022 | $21.42 | $21.78 | $20.74 | $21.01 | -1.87% | 121,586 |
| Sep 6, 2022 | $21.79 | $21.79 | $21.16 | $21.41 | -1.15% | 86,490 |
| Aug 29, 2022 | $22.52 | $22.68 | $21.65 | $21.66 | -4.37% | 118,049 |
| Aug 22, 2022 | $23.45 | $23.45 | $22.00 | $22.65 | -3.86% | 296,862 |
| Aug 15, 2022 | $24.38 | $24.46 | $23.45 | $23.56 | -3.16% | 543,363 |
| Aug 8, 2022 | $24.46 | $24.55 | $24.07 | $24.33 | +0.12% | 192,208 |
| Aug 1, 2022 | $24.18 | $25.06 | $24.15 | $24.30 | +0.25% | 231,711 |
| Jul 25, 2022 | $23.45 | $24.31 | $23.27 | $24.24 | +3.63% | 123,993 |
| Jul 18, 2022 | $22.64 | $23.55 | $22.53 | $23.39 | +3.31% | 133,255 |
| Jul 11, 2022 | $22.25 | $22.82 | $22.17 | $22.64 | +1.66% | 79,590 |
| Jul 5, 2022 | $22.31 | $22.41 | $21.99 | $22.27 | +0.23% | 57,269 |
| Jun 27, 2022 | $21.67 | $22.26 | $21.66 | $22.22 | +3.01% | 80,841 |
| Jun 21, 2022 | $21.37 | $21.73 | $21.37 | $21.57 | +0.79% | 58,857 |
| Jun 13, 2022 | $21.45 | $21.62 | $20.44 | $21.40 | -2.15% | 165,251 |
| Jun 6, 2022 | $22.81 | $23.02 | $21.81 | $21.87 | -3.95% | 235,547 |
| May 31, 2022 | $22.73 | $22.85 | $22.21 | $22.77 | +0.22% | 181,038 |
| May 23, 2022 | $20.61 | $22.72 | $20.58 | $22.72 | +8.81% | 213,006 |
| May 16, 2022 | $20.89 | $21.45 | $20.58 | $20.88 | +0.34% | 388,664 |
| May 9, 2022 | $20.75 | $20.97 | $20.45 | $20.81 | +0.10% | 335,270 |
| May 2, 2022 | $22.02 | $22.06 | $20.71 | $20.79 | -5.93% | 324,801 |
| Apr 25, 2022 | $21.64 | $22.22 | $21.44 | $22.10 | +2.08% | 240,767 |
| Apr 18, 2022 | $22.34 | $22.62 | $21.65 | $21.65 | -3.39% | 199,822 |
| Apr 11, 2022 | $22.85 | $23.03 | $22.40 | $22.41 | -2.31% | 109,374 |
| Apr 4, 2022 | $23.47 | $23.56 | $22.78 | $22.94 | -2.09% | 160,804 |
| Mar 28, 2022 | $22.68 | $23.46 | $22.53 | $23.43 | +3.95% | 177,064 |
| Mar 21, 2022 | $23.30 | $23.40 | $22.50 | $22.54 | -3.68% | 153,137 |
| Mar 14, 2022 | $23.02 | $23.45 | $22.23 | $23.40 | +1.39% | 145,935 |
| Mar 7, 2022 | $23.45 | $23.49 | $23.03 | $23.08 | -1.11% | 127,963 |
| Feb 28, 2022 | $23.41 | $23.66 | $23.10 | $23.34 | -0.13% | 251,277 |
| Feb 22, 2022 | $22.95 | $23.38 | $22.52 | $23.37 | +1.12% | 160,475 |
| Feb 14, 2022 | $23.08 | $23.30 | $22.48 | $23.11 | +0.13% | 903,347 |
| Feb 7, 2022 | $25.06 | $25.13 | $23.05 | $23.08 | -7.75% | 248,646 |
| Jan 31, 2022 | $25.24 | $25.89 | $25.02 | $25.02 | -0.32% | 226,039 |
| Jan 24, 2022 | $26.03 | $26.03 | $24.78 | $25.10 | -3.72% | 133,624 |
| Jan 18, 2022 | $26.07 | $26.26 | $25.83 | $26.07 | -0.50% | 157,683 |
| Jan 10, 2022 | $26.00 | $26.37 | $25.97 | $26.20 | +0.31% | 52,337 |
| Jan 3, 2022 | $26.65 | $26.78 | $25.74 | $26.12 | -2.46% | 126,676 |
| Dec 27, 2021 | $26.44 | $26.83 | $26.28 | $26.78 | +1.52% | 75,848 |
| Dec 20, 2021 | $26.12 | $26.46 | $26.03 | $26.38 | +0.46% | 75,136 |
| Dec 13, 2021 | $26.40 | $26.45 | $26.00 | $26.26 | +0.11% | 167,330 |
| Dec 6, 2021 | $26.29 | $26.70 | $26.22 | $26.23 | -0.38% | 85,097 |
| Nov 29, 2021 | $26.29 | $26.58 | $26.17 | $26.33 | +0.46% | 140,348 |
| Nov 22, 2021 | $26.27 | $26.36 | $25.97 | $26.21 | +0.04% | 119,302 |
| Nov 15, 2021 | $26.21 | $26.26 | $25.93 | $26.20 | +0.19% | 87,993 |
| Nov 8, 2021 | $27.08 | $27.08 | $26.12 | $26.15 | -3.43% | 177,853 |
| Nov 1, 2021 | $27.00 | $27.27 | $26.95 | $27.08 | +0.18% | 172,707 |
| Oct 25, 2021 | $26.87 | $27.20 | $26.83 | $27.03 | +0.11% | 111,338 |
| Oct 18, 2021 | $27.03 | $27.19 | $26.82 | $27.00 | -0.81% | 412,764 |
| Oct 11, 2021 | $26.72 | $27.32 | $26.70 | $27.22 | +1.91% | 279,876 |
| Oct 4, 2021 | $27.15 | $27.15 | $26.57 | $26.71 | -1.66% | 105,127 |
| Sep 27, 2021 | $27.11 | $27.31 | $26.63 | $27.16 | -0.26% | 368,033 |
| Sep 20, 2021 | $27.16 | $27.51 | $26.85 | $27.23 | 0.00% | 182,258 |
| Sep 13, 2021 | $27.68 | $27.68 | $27.02 | $27.23 | -1.38% | 123,052 |
| Sep 7, 2021 | $27.85 | $27.85 | $26.82 | $27.61 | -1.00% | 60,632 |
| Aug 30, 2021 | $27.68 | $27.94 | $27.59 | $27.89 | +0.54% | 345,177 |
| Aug 23, 2021 | $27.68 | $27.84 | $27.53 | $27.74 | +0.07% | 104,681 |
| Aug 16, 2021 | $27.77 | $27.77 | $27.38 | $27.72 | +0.18% | 78,206 |
| Aug 9, 2021 | $28.13 | $28.15 | $27.33 | $27.67 | -1.64% | 185,113 |
| Aug 2, 2021 | $27.88 | $28.20 | $27.88 | $28.13 | +1.04% | 104,015 |
| Jul 26, 2021 | $27.58 | $27.87 | $27.37 | $27.84 | +1.20% | 84,206 |
| Jul 19, 2021 | $27.32 | $27.62 | $27.16 | $27.51 | +0.84% | 122,503 |
| Jul 12, 2021 | $27.76 | $27.81 | $27.28 | $27.28 | -1.41% | 183,183 |
| Jul 6, 2021 | $27.45 | $27.83 | $27.42 | $27.67 | +0.51% | 90,662 |
| Jun 28, 2021 | $27.14 | $27.73 | $27.05 | $27.53 | +1.32% | 206,826 |
| Jun 21, 2021 | $27.12 | $27.50 | $27.05 | $27.17 | +0.26% | 178,887 |
| Jun 14, 2021 | $27.15 | $27.16 | $26.90 | $27.10 | -0.73% | 173,593 |
| Jun 7, 2021 | $27.55 | $27.64 | $27.25 | $27.30 | -0.66% | 248,657 |
| Jun 1, 2021 | $26.97 | $27.61 | $26.87 | $27.48 | +1.89% | 242,011 |
| May 24, 2021 | $26.80 | $26.97 | $26.65 | $26.97 | +1.01% | 177,802 |
| May 17, 2021 | $26.50 | $26.74 | $26.29 | $26.70 | +0.64% | 146,919 |
| May 10, 2021 | $27.12 | $27.12 | $26.35 | $26.53 | -2.07% | 179,449 |
| May 3, 2021 | $26.88 | $27.14 | $26.85 | $27.09 | +1.12% | 205,607 |
| Apr 26, 2021 | $27.35 | $27.50 | $26.79 | $26.79 | -2.12% | 399,607 |
| Apr 19, 2021 | $27.51 | $27.59 | $27.30 | $27.37 | -0.55% | 428,954 |
| Apr 12, 2021 | $27.46 | $27.72 | $27.30 | $27.52 | +0.44% | 414,169 |
| Apr 5, 2021 | $27.23 | $27.50 | $27.08 | $27.40 | +0.62% | 564,296 |
| Mar 29, 2021 | $26.61 | $27.23 | $26.46 | $27.23 | +2.37% | 144,761 |
| Mar 22, 2021 | $26.22 | $26.64 | $26.21 | $26.60 | +1.57% | 149,526 |
| Mar 15, 2021 | $26.37 | $26.50 | $25.77 | $26.19 | -1.10% | 218,276 |
| Mar 8, 2021 | $25.96 | $26.72 | $25.77 | $26.48 | +2.24% | 257,281 |
| Mar 1, 2021 | $25.50 | $26.00 | $25.50 | $25.90 | +1.97% | 359,803 |
| Feb 22, 2021 | $25.66 | $25.66 | $25.12 | $25.40 | -0.82% | 345,575 |
| Feb 16, 2021 | $26.03 | $26.15 | $25.46 | $25.61 | -2.33% | 388,467 |
| Feb 8, 2021 | $26.54 | $26.79 | $26.09 | $26.22 | -0.92% | 166,445 |
| Feb 1, 2021 | $26.25 | $26.59 | $26.07 | $26.46 | +0.92% | 206,460 |
| Jan 25, 2021 | $26.64 | $26.73 | $26.17 | $26.22 | -1.35% | 204,740 |
| Jan 19, 2021 | $26.34 | $26.65 | $26.21 | $26.58 | +0.91% | 119,564 |
| Jan 11, 2021 | $26.34 | $26.54 | $25.43 | $26.34 | -0.08% | 350,192 |
| Jan 4, 2021 | $27.29 | $27.29 | $26.12 | $26.36 | -2.87% | 265,085 |
| Dec 28, 2020 | $27.13 | $27.23 | $26.95 | $27.14 | +0.04% | 107,305 |
| Dec 21, 2020 | $27.04 | $27.23 | $26.90 | $27.13 | +0.33% | 105,757 |
| Dec 14, 2020 | $26.97 | $27.05 | $26.82 | $27.04 | -0.44% | 226,463 |
| Dec 7, 2020 | $27.15 | $27.35 | $27.01 | $27.16 | +0.30% | 276,478 |
| Nov 30, 2020 | $27.07 | $27.27 | $26.94 | $27.08 | 0.00% | 143,554 |
| Nov 23, 2020 | $26.93 | $27.23 | $26.92 | $27.08 | +0.97% | 78,035 |
| Nov 16, 2020 | $26.78 | $26.98 | $26.53 | $26.82 | +0.86% | 194,686 |
| Nov 9, 2020 | $26.90 | $26.90 | $26.56 | $26.59 | -0.19% | 95,093 |
| Nov 2, 2020 | $26.51 | $26.94 | $26.27 | $26.64 | +0.87% | 113,079 |
| Oct 26, 2020 | $27.07 | $27.09 | $26.25 | $26.41 | -2.51% | 308,091 |
| Oct 19, 2020 | $27.28 | $27.28 | $26.76 | $27.09 | -0.26% | 619,172 |
| Oct 12, 2020 | $27.46 | $27.63 | $27.14 | $27.16 | -0.88% | 166,682 |
| Oct 5, 2020 | $27.48 | $27.59 | $27.15 | $27.40 | -0.11% | 287,170 |
| Sep 28, 2020 | $26.67 | $27.44 | $26.53 | $27.43 | +3.12% | 327,762 |
| Sep 21, 2020 | $26.66 | $26.72 | $26.05 | $26.60 | -0.82% | 173,258 |
| Sep 14, 2020 | $26.74 | $27.01 | $26.62 | $26.82 | -0.19% | 977,340 |
| Sep 8, 2020 | $26.95 | $27.10 | $26.85 | $26.87 | -0.78% | 218,757 |
| Aug 31, 2020 | $27.32 | $27.52 | $26.70 | $27.08 | -0.73% | 389,574 |
| Aug 24, 2020 | $27.42 | $27.52 | $27.24 | $27.28 | -0.22% | 210,173 |
| Aug 17, 2020 | $27.33 | $27.59 | $27.10 | $27.34 | +0.81% | 267,423 |
| Aug 10, 2020 | $27.01 | $27.33 | $26.71 | $27.12 | +0.86% | 291,693 |
| Aug 3, 2020 | $26.25 | $26.98 | $26.25 | $26.89 | +2.75% | 217,397 |
| Jul 27, 2020 | $25.95 | $27.42 | $25.95 | $26.17 | +0.54% | 267,158 |
| Jul 20, 2020 | $26.09 | $26.15 | $25.81 | $26.03 | -0.08% | 303,694 |
| Jul 13, 2020 | $25.64 | $26.09 | $25.51 | $26.05 | +1.76% | 387,329 |
| Jul 6, 2020 | $25.44 | $25.65 | $25.36 | $25.60 | +0.63% | 453,490 |
| Jun 29, 2020 | $25.13 | $25.50 | $25.06 | $25.44 | +1.27% | 3,782,197 |
| Jun 22, 2020 | $24.98 | $25.14 | $24.91 | $25.12 | +0.88% | 2,125,670 |
| Jun 15, 2020 | $24.45 | $25.60 | $24.25 | $24.90 | +1.63% | 2,044,834 |
| Jun 9, 2020 | $25.05 | $25.10 | $24.50 | $24.50 | – | 6,493,887 |
Seasonality
PSA.PL 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 | 1.8% | -2.9% | 0.5% | 0.1% | 0.1% | 0.6% | 2.5% | -1.1% | -1.3% | -3.0% | 2.3% | 0.2% |
| Months up | 4 of 6 | 1 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 2 of 6 | 5 of 7 | 2 of 7 | 2 of 7 | 0 of 7 | 4 of 7 | 4 of 6 |
| 2026 | 3.2% | -1.9% | -4.9% | 5.4% | -1.1% | -0.9% | -0.1% | -3.7% | -4.8% | -0.2% | 2.7% | |
| 2025 | 0.2% | 2.0% | -3.2% | -0.1% | -1.1% | -0.7% | 3.7% | -1.4% | 6.7% | -2.1% | -2.7% | 0.4% |
| 2024 | 3.3% | -0.7% | -1.2% | -3.8% | 0.7% | -0.2% | -0.5% | 6.7% | 2.7% | -2.1% | -3.9% | -4.5% |
| 2023 | 12.0% | -4.3% | 3.5% | 4.2% | -1.0% | 3.5% | 0.0% | -4.3% | -5.3% | -6.1% | 12.8% | 3.9% |
| 2022 | -4.3% | -9.6% | 1.7% | -5.1% | 2.4% | -1.5% | 10.2% | -8.9% | -7.5% | -7.7% | 8.4% | -3.8% |
| 2021 | -3.4% | -3.1% | 6.9% | -0.3% | 0.7% | 3.2% | 1.1% | -0.5% | -0.5% | -0.9% | -3.2% | 3.5% |
| 2020 | 3.0% | 4.6% | -0.4% | -1.9% | 2.0% | 1.8% |
See a number that looks wrong?