Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
146.29
-0.33 (-0.23%)
At close: Mar 9, 2026, 4:00 PM EDT
146.29
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 145.19 | 146.92 | 142.14 | 146.08 | - | -0.37% | 561,510 |
| Mar 6, 2026 | 147.35 | 147.35 | 144.61 | 146.62 | 146.62 | -0.60% | 1,051,075 |
| Mar 5, 2026 | 147.80 | 148.22 | 146.73 | 147.50 | 147.50 | -1.90% | 831,227 |
| Mar 4, 2026 | 149.28 | 150.52 | 146.90 | 150.36 | 150.36 | 0.40% | 828,886 |
| Mar 3, 2026 | 149.99 | 151.06 | 147.17 | 149.76 | 149.76 | -1.89% | 765,727 |
| Mar 2, 2026 | 149.54 | 153.49 | 149.29 | 152.65 | 152.65 | 1.07% | 1,209,731 |
| Feb 27, 2026 | 147.00 | 151.59 | 146.68 | 151.03 | 151.03 | 2.30% | 1,770,042 |
| Feb 26, 2026 | 147.91 | 148.80 | 146.60 | 147.64 | 147.64 | 0.52% | 866,823 |
| Feb 25, 2026 | 150.22 | 150.40 | 146.79 | 146.87 | 146.87 | -1.88% | 1,024,719 |
| Feb 24, 2026 | 150.09 | 151.02 | 148.27 | 149.68 | 149.68 | -0.49% | 1,093,917 |
| Feb 23, 2026 | 152.15 | 155.19 | 149.58 | 150.41 | 150.41 | -1.53% | 1,701,628 |
| Feb 20, 2026 | 150.27 | 153.20 | 146.44 | 152.75 | 152.75 | 4.56% | 2,261,043 |
| Feb 19, 2026 | 143.33 | 146.51 | 143.33 | 146.09 | 146.09 | 0.63% | 1,319,023 |
| Feb 18, 2026 | 147.53 | 148.73 | 144.78 | 145.18 | 145.18 | -1.80% | 1,593,839 |
| Feb 17, 2026 | 147.15 | 149.03 | 145.92 | 147.84 | 147.84 | 1.01% | 1,248,128 |
| Feb 13, 2026 | 143.60 | 146.43 | 140.55 | 146.36 | 146.36 | 1.40% | 2,160,565 |
| Feb 12, 2026 | 143.06 | 145.55 | 142.00 | 144.34 | 144.34 | 1.31% | 2,229,934 |
| Feb 11, 2026 | 141.22 | 142.53 | 139.68 | 142.48 | 142.48 | 0.74% | 1,044,989 |
| Feb 10, 2026 | 140.53 | 142.68 | 138.81 | 141.44 | 141.44 | 0.77% | 1,067,941 |
| Feb 9, 2026 | 140.59 | 141.02 | 139.05 | 140.36 | 140.36 | 0.25% | 909,881 |
| Feb 6, 2026 | 139.30 | 140.48 | 138.57 | 140.01 | 140.01 | 1.06% | 1,260,008 |
| Feb 5, 2026 | 139.61 | 140.49 | 137.70 | 138.54 | 138.54 | -2.24% | 1,299,212 |
| Feb 4, 2026 | 138.84 | 142.70 | 138.13 | 141.71 | 141.71 | 2.60% | 1,734,301 |
| Feb 3, 2026 | 135.71 | 139.66 | 135.42 | 138.12 | 138.12 | 2.16% | 1,885,612 |
| Feb 2, 2026 | 137.79 | 138.26 | 135.09 | 135.20 | 135.20 | -2.01% | 1,091,471 |
| Jan 30, 2026 | 138.01 | 138.21 | 136.31 | 137.97 | 137.97 | -0.65% | 2,286,364 |
| Jan 29, 2026 | 137.82 | 139.50 | 136.75 | 138.87 | 138.87 | 1.25% | 1,659,843 |
| Jan 28, 2026 | 140.39 | 141.19 | 136.67 | 137.16 | 137.16 | -1.88% | 957,642 |
| Jan 27, 2026 | 139.34 | 140.67 | 138.73 | 139.79 | 139.79 | -0.21% | 1,187,454 |
| Jan 26, 2026 | 141.60 | 142.03 | 139.87 | 140.09 | 140.09 | -1.01% | 965,673 |
| Jan 23, 2026 | 144.31 | 144.48 | 141.38 | 141.52 | 141.52 | -1.56% | 1,228,558 |
| Jan 22, 2026 | 145.27 | 146.29 | 143.53 | 143.76 | 143.76 | -1.14% | 1,201,928 |
| Jan 21, 2026 | 146.06 | 146.63 | 143.89 | 145.42 | 145.42 | -0.08% | 1,681,142 |
| Jan 20, 2026 | 148.83 | 148.83 | 145.52 | 145.53 | 145.53 | -2.24% | 1,657,204 |
| Jan 16, 2026 | 146.06 | 149.99 | 145.09 | 148.87 | 148.87 | 1.18% | 1,664,749 |
| Jan 15, 2026 | 145.48 | 147.26 | 143.03 | 147.13 | 147.13 | 1.67% | 1,270,736 |
| Jan 14, 2026 | 140.18 | 145.16 | 140.00 | 144.72 | 144.72 | 3.00% | 1,728,835 |
| Jan 13, 2026 | 139.48 | 140.65 | 137.24 | 140.50 | 140.50 | 0.09% | 1,157,580 |
| Jan 12, 2026 | 139.68 | 141.50 | 139.05 | 140.37 | 140.37 | 0.84% | 1,137,120 |
| Jan 9, 2026 | 136.41 | 139.82 | 136.41 | 139.20 | 139.20 | 2.09% | 1,307,771 |
| Jan 8, 2026 | 132.42 | 136.74 | 131.97 | 136.35 | 136.35 | 1.84% | 1,621,779 |
| Jan 7, 2026 | 136.06 | 136.53 | 133.17 | 133.88 | 133.88 | -1.17% | 1,501,728 |
| Jan 6, 2026 | 129.41 | 136.58 | 129.41 | 135.46 | 135.46 | 3.33% | 1,582,877 |
| Jan 5, 2026 | 130.57 | 132.14 | 130.19 | 131.10 | 131.10 | 0.10% | 1,277,678 |
| Jan 2, 2026 | 130.06 | 131.09 | 129.35 | 130.97 | 130.97 | 0.58% | 1,204,977 |
| Dec 31, 2025 | 131.50 | 131.75 | 130.19 | 130.22 | 130.22 | -1.02% | 794,504 |
| Dec 30, 2025 | 130.51 | 131.72 | 130.00 | 131.56 | 131.56 | 0.63% | 717,422 |
| Dec 29, 2025 | 131.39 | 131.40 | 130.28 | 130.74 | 130.74 | -0.04% | 703,534 |
| Dec 26, 2025 | 130.13 | 130.98 | 129.83 | 130.79 | 130.79 | 0.41% | 531,233 |
| Dec 24, 2025 | 129.26 | 130.61 | 129.13 | 130.26 | 130.26 | 0.66% | 480,351 |
| Dec 23, 2025 | 130.90 | 131.00 | 129.14 | 129.40 | 129.40 | -1.04% | 1,330,634 |
| Dec 22, 2025 | 129.53 | 131.68 | 129.02 | 130.76 | 130.76 | 0.53% | 1,140,564 |
| Dec 19, 2025 | 130.54 | 131.07 | 129.38 | 130.07 | 130.07 | -0.63% | 2,769,384 |
| Dec 18, 2025 | 132.21 | 132.66 | 130.52 | 130.89 | 130.89 | -0.75% | 1,186,008 |
| Dec 17, 2025 | 131.35 | 133.37 | 129.45 | 131.88 | 131.88 | 0.90% | 1,563,294 |
| Dec 16, 2025 | 133.27 | 133.79 | 130.66 | 130.70 | 130.70 | -1.95% | 1,336,140 |
| Dec 15, 2025 | 133.49 | 134.16 | 132.42 | 133.30 | 133.30 | -0.88% | 1,450,639 |
| Dec 12, 2025 | 134.24 | 134.68 | 133.55 | 134.48 | 132.86 | 1.10% | 1,728,865 |
| Dec 11, 2025 | 130.86 | 133.05 | 130.25 | 133.02 | 131.42 | 2.50% | 1,351,078 |
| Dec 10, 2025 | 126.82 | 130.19 | 126.82 | 129.77 | 128.21 | 2.43% | 1,924,872 |
| Dec 9, 2025 | 128.75 | 129.80 | 125.71 | 126.69 | 125.16 | -1.44% | 1,538,615 |
| Dec 8, 2025 | 129.25 | 130.42 | 128.43 | 128.54 | 126.99 | -0.79% | 1,103,896 |
| Dec 5, 2025 | 130.25 | 130.79 | 129.24 | 129.56 | 128.00 | -1.17% | 1,158,185 |
| Dec 4, 2025 | 132.08 | 132.63 | 130.89 | 131.09 | 129.51 | -0.87% | 974,519 |
| Dec 3, 2025 | 132.86 | 133.65 | 131.93 | 132.24 | 130.65 | -0.21% | 991,496 |
| Dec 2, 2025 | 132.51 | 133.01 | 131.01 | 132.52 | 130.92 | 0.44% | 997,683 |
| Dec 1, 2025 | 132.25 | 133.27 | 131.16 | 131.94 | 130.35 | -0.92% | 992,957 |
| Nov 28, 2025 | 132.82 | 134.39 | 132.82 | 133.17 | 131.57 | -0.09% | 371,005 |
| Nov 26, 2025 | 132.24 | 134.10 | 132.24 | 133.29 | 131.68 | 0.70% | 936,596 |
| Nov 25, 2025 | 131.19 | 133.50 | 131.15 | 132.37 | 130.78 | 1.55% | 980,902 |
| Nov 24, 2025 | 131.68 | 132.20 | 129.52 | 130.35 | 128.78 | -0.84% | 1,126,395 |
| Nov 21, 2025 | 129.39 | 133.26 | 129.35 | 131.46 | 129.88 | 2.06% | 1,154,178 |
| Nov 20, 2025 | 130.35 | 130.62 | 128.26 | 128.81 | 127.26 | -0.47% | 1,490,959 |
| Nov 19, 2025 | 130.93 | 130.93 | 128.17 | 129.42 | 127.86 | -0.71% | 838,102 |
| Nov 18, 2025 | 130.13 | 131.12 | 129.01 | 130.34 | 128.77 | -0.16% | 878,427 |
| Nov 17, 2025 | 133.27 | 133.35 | 130.20 | 130.55 | 128.98 | -1.78% | 1,138,728 |
| Nov 14, 2025 | 132.57 | 133.32 | 131.68 | 132.91 | 131.31 | 0.74% | 1,171,345 |
| Nov 13, 2025 | 132.50 | 133.58 | 131.71 | 131.94 | 130.35 | -0.52% | 1,202,029 |
| Nov 12, 2025 | 133.48 | 134.55 | 132.17 | 132.63 | 131.03 | -0.97% | 1,745,184 |
| Nov 11, 2025 | 131.51 | 133.97 | 131.51 | 133.93 | 132.32 | 2.63% | 1,248,005 |
| Nov 10, 2025 | 132.07 | 133.00 | 129.24 | 130.50 | 128.93 | -2.01% | 953,772 |
| Nov 7, 2025 | 131.64 | 133.33 | 130.56 | 133.18 | 131.58 | 1.62% | 866,888 |
| Nov 6, 2025 | 132.20 | 133.04 | 130.78 | 131.06 | 129.48 | -1.47% | 1,055,563 |
| Nov 5, 2025 | 131.98 | 133.29 | 131.54 | 133.01 | 131.41 | 1.21% | 1,380,730 |
| Nov 4, 2025 | 131.70 | 131.70 | 129.72 | 131.42 | 129.84 | 0.17% | 1,333,765 |
| Nov 3, 2025 | 131.97 | 132.87 | 130.25 | 131.20 | 129.62 | -1.75% | 1,575,572 |
| Oct 31, 2025 | 133.82 | 135.24 | 133.02 | 133.54 | 131.93 | -0.93% | 2,550,805 |
| Oct 30, 2025 | 137.59 | 139.00 | 130.67 | 134.80 | 133.18 | -4.91% | 3,030,767 |
| Oct 29, 2025 | 145.30 | 146.53 | 141.53 | 141.76 | 140.05 | -3.51% | 1,228,473 |
| Oct 28, 2025 | 149.57 | 149.57 | 146.74 | 146.92 | 145.15 | -1.73% | 685,651 |
| Oct 27, 2025 | 149.84 | 150.31 | 148.95 | 149.51 | 147.71 | -0.50% | 889,766 |
| Oct 24, 2025 | 152.06 | 152.64 | 150.22 | 150.26 | 148.45 | -0.36% | 604,123 |
| Oct 23, 2025 | 152.77 | 152.77 | 149.48 | 150.81 | 148.99 | -0.84% | 575,518 |
| Oct 22, 2025 | 150.45 | 152.55 | 150.22 | 152.09 | 150.26 | 1.02% | 715,715 |
| Oct 21, 2025 | 151.73 | 152.09 | 150.31 | 150.55 | 148.74 | -0.61% | 789,301 |
| Oct 20, 2025 | 152.37 | 153.46 | 150.43 | 151.47 | 149.65 | -0.05% | 742,325 |
| Oct 17, 2025 | 151.80 | 152.61 | 150.41 | 151.54 | 149.71 | -0.30% | 1,191,205 |
| Oct 16, 2025 | 149.69 | 152.94 | 149.08 | 152.00 | 150.17 | 1.88% | 961,056 |
| Oct 15, 2025 | 148.75 | 152.05 | 148.44 | 149.19 | 147.39 | 0.91% | 1,161,276 |
| Oct 14, 2025 | 145.44 | 148.65 | 144.73 | 147.84 | 146.06 | 1.94% | 1,284,337 |