Skip to main content
Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
146.77
+0.15 (0.10%)
Mar 9, 2026, 3:38 PM EDT - Market open

Extra Space Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026145.19145.50142.14145.30--0.90%347,105
Mar 6, 2026147.35147.35144.61146.62146.62-0.60%1,051,075
Mar 5, 2026147.80148.22146.73147.50147.50-1.90%831,227
Mar 4, 2026149.28150.52146.90150.36150.360.40%828,886
Mar 3, 2026149.99151.06147.17149.76149.76-1.89%765,727
Mar 2, 2026149.54153.49149.29152.65152.651.07%1,209,731
Feb 27, 2026147.00151.59146.68151.03151.032.30%1,770,042
Feb 26, 2026147.91148.80146.60147.64147.640.52%866,823
Feb 25, 2026150.22150.40146.79146.87146.87-1.88%1,024,719
Feb 24, 2026150.09151.02148.27149.68149.68-0.49%1,093,917
Feb 23, 2026152.15155.19149.58150.41150.41-1.53%1,701,628
Feb 20, 2026150.27153.20146.44152.75152.754.56%2,261,043
Feb 19, 2026143.33146.51143.33146.09146.090.63%1,319,023
Feb 18, 2026147.53148.73144.78145.18145.18-1.80%1,593,839
Feb 17, 2026147.15149.03145.92147.84147.841.01%1,248,128
Feb 13, 2026143.60146.43140.55146.36146.361.40%2,160,565
Feb 12, 2026143.06145.55142.00144.34144.341.31%2,229,934
Feb 11, 2026141.22142.53139.68142.48142.480.74%1,044,989
Feb 10, 2026140.53142.68138.81141.44141.440.77%1,067,941
Feb 9, 2026140.59141.02139.05140.36140.360.25%909,881
Feb 6, 2026139.30140.48138.57140.01140.011.06%1,260,008
Feb 5, 2026139.61140.49137.70138.54138.54-2.24%1,299,212
Feb 4, 2026138.84142.70138.13141.71141.712.60%1,734,301
Feb 3, 2026135.71139.66135.42138.12138.122.16%1,885,612
Feb 2, 2026137.79138.26135.09135.20135.20-2.01%1,091,471
Jan 30, 2026138.01138.21136.31137.97137.97-0.65%2,286,364
Jan 29, 2026137.82139.50136.75138.87138.871.25%1,659,843
Jan 28, 2026140.39141.19136.67137.16137.16-1.88%957,642
Jan 27, 2026139.34140.67138.73139.79139.79-0.21%1,187,454
Jan 26, 2026141.60142.03139.87140.09140.09-1.01%965,673
Jan 23, 2026144.31144.48141.38141.52141.52-1.56%1,228,558
Jan 22, 2026145.27146.29143.53143.76143.76-1.14%1,201,928
Jan 21, 2026146.06146.63143.89145.42145.42-0.08%1,681,142
Jan 20, 2026148.83148.83145.52145.53145.53-2.24%1,657,204
Jan 16, 2026146.06149.99145.09148.87148.871.18%1,664,749
Jan 15, 2026145.48147.26143.03147.13147.131.67%1,270,736
Jan 14, 2026140.18145.16140.00144.72144.723.00%1,728,835
Jan 13, 2026139.48140.65137.24140.50140.500.09%1,157,580
Jan 12, 2026139.68141.50139.05140.37140.370.84%1,137,120
Jan 9, 2026136.41139.82136.41139.20139.202.09%1,307,771
Jan 8, 2026132.42136.74131.97136.35136.351.84%1,621,779
Jan 7, 2026136.06136.53133.17133.88133.88-1.17%1,501,728
Jan 6, 2026129.41136.58129.41135.46135.463.33%1,582,877
Jan 5, 2026130.57132.14130.19131.10131.100.10%1,277,678
Jan 2, 2026130.06131.09129.35130.97130.970.58%1,204,977
Dec 31, 2025131.50131.75130.19130.22130.22-1.02%794,504
Dec 30, 2025130.51131.72130.00131.56131.560.63%717,422
Dec 29, 2025131.39131.40130.28130.74130.74-0.04%703,534
Dec 26, 2025130.13130.98129.83130.79130.790.41%531,233
Dec 24, 2025129.26130.61129.13130.26130.260.66%480,351
Dec 23, 2025130.90131.00129.14129.40129.40-1.04%1,330,634
Dec 22, 2025129.53131.68129.02130.76130.760.53%1,140,564
Dec 19, 2025130.54131.07129.38130.07130.07-0.63%2,769,384
Dec 18, 2025132.21132.66130.52130.89130.89-0.75%1,186,008
Dec 17, 2025131.35133.37129.45131.88131.880.90%1,563,294
Dec 16, 2025133.27133.79130.66130.70130.70-1.95%1,336,140
Dec 15, 2025133.49134.16132.42133.30133.30-0.88%1,450,639
Dec 12, 2025134.24134.68133.55134.48132.861.10%1,728,865
Dec 11, 2025130.86133.05130.25133.02131.422.50%1,351,078
Dec 10, 2025126.82130.19126.82129.77128.212.43%1,924,872
Dec 9, 2025128.75129.80125.71126.69125.16-1.44%1,538,615
Dec 8, 2025129.25130.42128.43128.54126.99-0.79%1,103,896
Dec 5, 2025130.25130.79129.24129.56128.00-1.17%1,158,185
Dec 4, 2025132.08132.63130.89131.09129.51-0.87%974,519
Dec 3, 2025132.86133.65131.93132.24130.65-0.21%991,496
Dec 2, 2025132.51133.01131.01132.52130.920.44%997,683
Dec 1, 2025132.25133.27131.16131.94130.35-0.92%992,957
Nov 28, 2025132.82134.39132.82133.17131.57-0.09%371,005
Nov 26, 2025132.24134.10132.24133.29131.680.70%936,596
Nov 25, 2025131.19133.50131.15132.37130.781.55%980,902
Nov 24, 2025131.68132.20129.52130.35128.78-0.84%1,126,395
Nov 21, 2025129.39133.26129.35131.46129.882.06%1,154,178
Nov 20, 2025130.35130.62128.26128.81127.26-0.47%1,490,959
Nov 19, 2025130.93130.93128.17129.42127.86-0.71%838,102
Nov 18, 2025130.13131.12129.01130.34128.77-0.16%878,427
Nov 17, 2025133.27133.35130.20130.55128.98-1.78%1,138,728
Nov 14, 2025132.57133.32131.68132.91131.310.74%1,171,345
Nov 13, 2025132.50133.58131.71131.94130.35-0.52%1,202,029
Nov 12, 2025133.48134.55132.17132.63131.03-0.97%1,745,184
Nov 11, 2025131.51133.97131.51133.93132.322.63%1,248,005
Nov 10, 2025132.07133.00129.24130.50128.93-2.01%953,772
Nov 7, 2025131.64133.33130.56133.18131.581.62%866,888
Nov 6, 2025132.20133.04130.78131.06129.48-1.47%1,055,563
Nov 5, 2025131.98133.29131.54133.01131.411.21%1,380,730
Nov 4, 2025131.70131.70129.72131.42129.840.17%1,333,765
Nov 3, 2025131.97132.87130.25131.20129.62-1.75%1,575,572
Oct 31, 2025133.82135.24133.02133.54131.93-0.93%2,550,805
Oct 30, 2025137.59139.00130.67134.80133.18-4.91%3,030,767
Oct 29, 2025145.30146.53141.53141.76140.05-3.51%1,228,473
Oct 28, 2025149.57149.57146.74146.92145.15-1.73%685,651
Oct 27, 2025149.84150.31148.95149.51147.71-0.50%889,766
Oct 24, 2025152.06152.64150.22150.26148.45-0.36%604,123
Oct 23, 2025152.77152.77149.48150.81148.99-0.84%575,518
Oct 22, 2025150.45152.55150.22152.09150.261.02%715,715
Oct 21, 2025151.73152.09150.31150.55148.74-0.61%789,301
Oct 20, 2025152.37153.46150.43151.47149.65-0.05%742,325
Oct 17, 2025151.80152.61150.41151.54149.71-0.30%1,191,205
Oct 16, 2025149.69152.94149.08152.00150.171.88%961,056
Oct 15, 2025148.75152.05148.44149.19147.390.91%1,161,276
Oct 14, 2025145.44148.65144.73147.84146.061.94%1,284,337