Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
129.56
-1.53 (-1.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.25 | 130.79 | 129.24 | 129.56 | 129.56 | -1.17% | 1,150,898 |
| Dec 4, 2025 | 132.08 | 132.63 | 130.89 | 131.09 | 131.09 | -0.87% | 957,269 |
| Dec 3, 2025 | 132.86 | 133.65 | 131.93 | 132.24 | 132.24 | -0.21% | 986,455 |
| Dec 2, 2025 | 132.51 | 133.01 | 131.01 | 132.52 | 132.52 | 0.44% | 779,587 |
| Dec 1, 2025 | 132.25 | 133.27 | 131.16 | 131.94 | 131.94 | -0.92% | 780,062 |
| Nov 28, 2025 | 132.82 | 134.39 | 132.82 | 133.17 | 133.17 | -0.09% | 365,999 |
| Nov 26, 2025 | 132.24 | 134.10 | 132.24 | 133.29 | 133.29 | 0.70% | 717,610 |
| Nov 25, 2025 | 131.19 | 133.50 | 131.15 | 132.37 | 132.37 | 1.55% | 977,996 |
| Nov 24, 2025 | 131.68 | 132.20 | 129.52 | 130.35 | 130.35 | -0.84% | 1,108,472 |
| Nov 21, 2025 | 129.39 | 133.26 | 129.35 | 131.46 | 131.46 | 2.06% | 1,150,594 |
| Nov 20, 2025 | 130.35 | 130.62 | 128.26 | 128.81 | 128.81 | -0.47% | 1,490,702 |
| Nov 19, 2025 | 130.93 | 130.93 | 128.17 | 129.42 | 129.42 | -0.71% | 838,102 |
| Nov 18, 2025 | 130.13 | 131.12 | 129.01 | 130.34 | 130.34 | -0.16% | 878,427 |
| Nov 17, 2025 | 133.27 | 133.35 | 130.20 | 130.55 | 130.55 | -1.78% | 1,138,728 |
| Nov 14, 2025 | 132.57 | 133.32 | 131.68 | 132.91 | 132.91 | 0.74% | 1,171,345 |
| Nov 13, 2025 | 132.50 | 133.58 | 131.71 | 131.94 | 131.94 | -0.52% | 1,202,029 |
| Nov 12, 2025 | 133.48 | 134.55 | 132.17 | 132.63 | 132.63 | -0.97% | 1,745,184 |
| Nov 11, 2025 | 131.51 | 133.97 | 131.51 | 133.93 | 133.93 | 2.63% | 1,248,005 |
| Nov 10, 2025 | 132.07 | 133.00 | 129.24 | 130.50 | 130.50 | -2.01% | 953,772 |
| Nov 7, 2025 | 131.64 | 133.33 | 130.56 | 133.18 | 133.18 | 1.62% | 866,888 |
| Nov 6, 2025 | 132.20 | 133.04 | 130.78 | 131.06 | 131.06 | -1.47% | 1,055,563 |
| Nov 5, 2025 | 131.98 | 133.29 | 131.54 | 133.01 | 133.01 | 1.21% | 1,380,730 |
| Nov 4, 2025 | 131.70 | 131.70 | 129.72 | 131.42 | 131.42 | 0.17% | 1,333,765 |
| Nov 3, 2025 | 131.97 | 132.87 | 130.25 | 131.20 | 131.20 | -1.75% | 1,575,572 |
| Oct 31, 2025 | 133.82 | 135.24 | 133.02 | 133.54 | 133.54 | -0.93% | 2,550,805 |
| Oct 30, 2025 | 137.59 | 139.00 | 130.67 | 134.80 | 134.80 | -4.91% | 3,030,767 |
| Oct 29, 2025 | 145.30 | 146.53 | 141.53 | 141.76 | 141.76 | -3.51% | 1,228,473 |
| Oct 28, 2025 | 149.57 | 149.57 | 146.74 | 146.92 | 146.92 | -1.73% | 685,651 |
| Oct 27, 2025 | 149.84 | 150.31 | 148.95 | 149.51 | 149.51 | -0.50% | 889,766 |
| Oct 24, 2025 | 152.06 | 152.64 | 150.22 | 150.26 | 150.26 | -0.36% | 604,123 |
| Oct 23, 2025 | 152.77 | 152.77 | 149.48 | 150.81 | 150.81 | -0.84% | 575,518 |
| Oct 22, 2025 | 150.45 | 152.55 | 150.22 | 152.09 | 152.09 | 1.02% | 715,715 |
| Oct 21, 2025 | 151.73 | 152.09 | 150.31 | 150.55 | 150.55 | -0.61% | 789,301 |
| Oct 20, 2025 | 152.37 | 153.46 | 150.43 | 151.47 | 151.47 | -0.05% | 742,325 |
| Oct 17, 2025 | 151.80 | 152.61 | 150.41 | 151.54 | 151.54 | -0.30% | 1,191,205 |
| Oct 16, 2025 | 149.69 | 152.94 | 149.08 | 152.00 | 152.00 | 1.88% | 961,056 |
| Oct 15, 2025 | 148.75 | 152.05 | 148.44 | 149.19 | 149.19 | 0.91% | 1,161,276 |
| Oct 14, 2025 | 145.44 | 148.65 | 144.73 | 147.84 | 147.84 | 1.94% | 1,284,337 |
| Oct 13, 2025 | 142.34 | 145.25 | 142.25 | 145.02 | 145.02 | 2.14% | 1,162,740 |
| Oct 10, 2025 | 143.00 | 144.77 | 141.68 | 141.98 | 141.98 | -0.77% | 1,040,388 |
| Oct 9, 2025 | 142.59 | 143.90 | 141.94 | 143.08 | 143.08 | 0.47% | 859,792 |
| Oct 8, 2025 | 141.58 | 143.11 | 141.17 | 142.41 | 142.41 | -0.32% | 1,064,523 |
| Oct 7, 2025 | 141.21 | 143.06 | 140.59 | 142.87 | 142.87 | 0.91% | 973,174 |
| Oct 6, 2025 | 143.13 | 143.36 | 140.95 | 141.58 | 141.58 | -0.87% | 1,145,239 |
| Oct 3, 2025 | 142.50 | 144.20 | 141.82 | 142.82 | 142.82 | 0.95% | 812,438 |
| Oct 2, 2025 | 141.03 | 141.80 | 140.24 | 141.47 | 141.47 | 0.24% | 922,492 |
| Oct 1, 2025 | 141.58 | 142.10 | 140.54 | 141.13 | 141.13 | 0.13% | 889,560 |
| Sep 30, 2025 | 141.73 | 141.88 | 139.51 | 140.94 | 140.94 | -0.36% | 827,995 |
| Sep 29, 2025 | 139.71 | 141.46 | 138.90 | 141.45 | 141.45 | 1.16% | 1,099,457 |
| Sep 26, 2025 | 138.20 | 140.73 | 137.93 | 139.83 | 139.83 | 1.54% | 896,151 |
| Sep 25, 2025 | 137.67 | 138.78 | 137.28 | 137.71 | 137.71 | 0.04% | 800,307 |
| Sep 24, 2025 | 138.27 | 139.04 | 137.38 | 137.66 | 137.66 | -0.64% | 797,375 |
| Sep 23, 2025 | 138.49 | 139.50 | 138.19 | 138.55 | 138.55 | -0.04% | 1,113,297 |
| Sep 22, 2025 | 140.20 | 140.20 | 138.57 | 138.60 | 138.60 | -0.52% | 884,265 |
| Sep 19, 2025 | 142.31 | 143.09 | 139.28 | 139.32 | 139.32 | -2.36% | 2,182,108 |
| Sep 18, 2025 | 142.84 | 143.73 | 142.01 | 142.69 | 142.69 | -0.34% | 875,212 |
| Sep 17, 2025 | 144.01 | 145.84 | 142.66 | 143.18 | 143.18 | -0.17% | 738,130 |
| Sep 16, 2025 | 143.36 | 144.35 | 142.72 | 143.42 | 143.42 | -0.22% | 981,596 |
| Sep 15, 2025 | 146.46 | 147.15 | 143.58 | 143.73 | 143.73 | -2.32% | 892,922 |
| Sep 12, 2025 | 148.31 | 149.31 | 147.06 | 147.15 | 145.53 | -0.78% | 1,176,659 |
| Sep 11, 2025 | 145.04 | 148.56 | 145.01 | 148.31 | 146.68 | 2.28% | 959,091 |
| Sep 10, 2025 | 145.00 | 145.60 | 144.58 | 145.00 | 143.40 | 0.08% | 944,947 |
| Sep 9, 2025 | 146.09 | 146.98 | 143.92 | 144.88 | 143.28 | -1.46% | 1,206,036 |
| Sep 8, 2025 | 145.17 | 147.15 | 144.11 | 147.02 | 145.40 | -0.18% | 1,434,148 |
| Sep 5, 2025 | 144.98 | 148.00 | 144.69 | 147.28 | 145.66 | 2.39% | 1,229,017 |
| Sep 4, 2025 | 144.17 | 144.31 | 141.96 | 143.84 | 142.26 | 0.45% | 1,435,490 |
| Sep 3, 2025 | 140.64 | 143.20 | 140.56 | 143.20 | 141.62 | 1.66% | 925,917 |
| Sep 2, 2025 | 142.10 | 142.63 | 140.47 | 140.86 | 139.31 | -1.89% | 1,185,746 |
| Aug 29, 2025 | 142.37 | 143.78 | 142.36 | 143.58 | 142.00 | 0.89% | 857,381 |
| Aug 28, 2025 | 141.78 | 142.42 | 141.23 | 142.32 | 140.75 | 0.53% | 648,963 |
| Aug 27, 2025 | 141.86 | 142.46 | 140.11 | 141.57 | 140.01 | 0.72% | 1,086,812 |
| Aug 26, 2025 | 141.94 | 142.28 | 140.02 | 140.56 | 139.01 | 0.26% | 1,295,954 |
| Aug 25, 2025 | 142.30 | 142.99 | 140.08 | 140.19 | 138.65 | -1.79% | 562,126 |
| Aug 22, 2025 | 139.88 | 144.28 | 139.34 | 142.75 | 141.18 | 2.68% | 940,484 |
| Aug 21, 2025 | 138.26 | 139.77 | 138.26 | 139.03 | 137.50 | -0.44% | 725,874 |
| Aug 20, 2025 | 140.39 | 141.69 | 139.55 | 139.64 | 138.10 | 0.13% | 1,085,297 |
| Aug 19, 2025 | 137.57 | 139.64 | 137.51 | 139.46 | 137.92 | 1.90% | 912,397 |
| Aug 18, 2025 | 136.98 | 137.23 | 136.22 | 136.86 | 135.35 | -0.14% | 1,217,100 |
| Aug 15, 2025 | 137.25 | 137.56 | 135.70 | 137.05 | 135.54 | 0.31% | 1,194,971 |
| Aug 14, 2025 | 137.09 | 137.18 | 135.37 | 136.63 | 135.13 | -1.14% | 1,475,693 |
| Aug 13, 2025 | 136.02 | 138.36 | 135.40 | 138.21 | 136.69 | 1.97% | 1,183,322 |
| Aug 12, 2025 | 135.88 | 136.70 | 134.86 | 135.54 | 134.05 | 0.23% | 1,049,619 |
| Aug 11, 2025 | 136.10 | 136.73 | 134.86 | 135.23 | 133.74 | -0.83% | 1,321,667 |
| Aug 8, 2025 | 138.65 | 139.05 | 136.12 | 136.36 | 134.86 | -1.40% | 839,473 |
| Aug 7, 2025 | 138.64 | 138.78 | 136.60 | 138.29 | 136.77 | 0.17% | 828,461 |
| Aug 6, 2025 | 139.14 | 139.34 | 137.80 | 138.05 | 136.53 | -0.40% | 1,106,579 |
| Aug 5, 2025 | 138.66 | 139.18 | 136.92 | 138.61 | 137.08 | 0.40% | 1,484,267 |
| Aug 4, 2025 | 138.38 | 139.99 | 137.97 | 138.06 | 136.54 | -0.89% | 1,309,628 |
| Aug 1, 2025 | 137.24 | 140.32 | 135.45 | 139.30 | 137.77 | 3.68% | 3,193,450 |
| Jul 31, 2025 | 144.39 | 144.47 | 134.36 | 134.36 | 132.88 | -10.03% | 4,363,462 |
| Jul 30, 2025 | 152.03 | 152.90 | 148.67 | 149.34 | 147.70 | -1.69% | 1,423,761 |
| Jul 29, 2025 | 149.32 | 151.96 | 148.11 | 151.91 | 150.24 | 2.43% | 1,125,622 |
| Jul 28, 2025 | 150.02 | 150.68 | 148.19 | 148.31 | 146.68 | -1.69% | 939,062 |
| Jul 25, 2025 | 150.67 | 151.96 | 149.02 | 150.86 | 149.20 | 0.23% | 866,681 |
| Jul 24, 2025 | 150.27 | 151.10 | 149.29 | 150.51 | 148.85 | -0.31% | 889,537 |
| Jul 23, 2025 | 151.01 | 151.74 | 150.00 | 150.98 | 149.32 | -0.23% | 908,064 |
| Jul 22, 2025 | 148.08 | 151.45 | 147.31 | 151.33 | 149.66 | 2.39% | 689,368 |
| Jul 21, 2025 | 148.62 | 149.31 | 147.58 | 147.80 | 146.17 | -0.21% | 1,146,327 |
| Jul 18, 2025 | 147.08 | 148.16 | 145.94 | 148.11 | 146.48 | 0.57% | 761,317 |
| Jul 17, 2025 | 148.83 | 149.93 | 146.68 | 147.27 | 145.65 | -1.13% | 1,231,150 |