Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
149.21
+2.02 (1.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 148.02 | 149.63 | 147.76 | 149.21 | 149.21 | 1.37% | 1,510,165 |
| Jun 25, 2026 | 146.90 | 147.54 | 144.05 | 147.19 | 147.19 | 0.91% | 1,185,500 |
| Jun 24, 2026 | 149.03 | 149.09 | 144.57 | 145.86 | 145.86 | -1.29% | 1,691,765 |
| Jun 23, 2026 | 146.56 | 148.52 | 145.77 | 147.76 | 147.76 | 1.15% | 1,036,678 |
| Jun 22, 2026 | 144.49 | 146.98 | 144.49 | 146.08 | 146.08 | 0.52% | 1,196,845 |
| Jun 18, 2026 | 145.05 | 146.60 | 144.24 | 145.33 | 145.33 | 0.98% | 2,465,934 |
| Jun 17, 2026 | 145.50 | 146.23 | 142.78 | 143.92 | 143.92 | -1.69% | 1,161,437 |
| Jun 16, 2026 | 149.07 | 149.32 | 146.18 | 146.40 | 146.40 | -0.17% | 1,270,577 |
| Jun 15, 2026 | 149.95 | 149.95 | 146.49 | 146.65 | 146.65 | -1.56% | 1,245,781 |
| Jun 12, 2026 | 149.58 | 151.70 | 149.07 | 150.60 | 148.98 | 0.23% | 890,162 |
| Jun 11, 2026 | 150.52 | 151.65 | 148.69 | 150.26 | 148.64 | 0.44% | 1,307,059 |
| Jun 10, 2026 | 148.31 | 151.75 | 148.31 | 149.60 | 147.99 | 0.92% | 1,305,217 |
| Jun 9, 2026 | 146.32 | 150.40 | 146.02 | 148.23 | 146.64 | 2.23% | 1,662,453 |
| Jun 8, 2026 | 145.91 | 145.91 | 143.91 | 145.00 | 143.44 | -0.21% | 858,151 |
| Jun 5, 2026 | 144.99 | 147.56 | 144.70 | 145.31 | 143.75 | -0.38% | 1,321,482 |
| Jun 4, 2026 | 145.49 | 146.52 | 143.89 | 145.87 | 144.30 | 1.98% | 747,320 |
| Jun 3, 2026 | 142.62 | 145.64 | 142.57 | 143.04 | 141.50 | 0.53% | 1,214,493 |
| Jun 2, 2026 | 140.44 | 142.34 | 139.88 | 142.29 | 140.76 | 1.40% | 818,331 |
| Jun 1, 2026 | 142.87 | 143.44 | 140.24 | 140.32 | 138.81 | -2.76% | 729,311 |
| May 29, 2026 | 144.90 | 145.57 | 143.30 | 144.31 | 142.76 | -1.03% | 1,286,014 |
| May 28, 2026 | 144.23 | 147.22 | 142.48 | 145.81 | 144.24 | 0.96% | 796,340 |
| May 27, 2026 | 144.32 | 145.73 | 143.27 | 144.43 | 142.88 | 0.31% | 822,306 |
| May 26, 2026 | 143.43 | 144.60 | 142.50 | 143.99 | 142.44 | 0.48% | 967,677 |
| May 22, 2026 | 144.58 | 145.43 | 142.28 | 143.30 | 141.76 | -0.42% | 801,869 |
| May 21, 2026 | 141.14 | 144.00 | 140.12 | 143.91 | 142.36 | 1.17% | 1,852,389 |
| May 20, 2026 | 139.54 | 144.24 | 139.54 | 142.25 | 140.72 | 1.38% | 1,072,465 |
| May 19, 2026 | 138.77 | 140.69 | 136.95 | 140.31 | 138.80 | 0.75% | 936,313 |
| May 18, 2026 | 137.89 | 139.67 | 136.70 | 139.27 | 137.77 | 1.73% | 908,571 |
| May 15, 2026 | 140.75 | 141.28 | 136.69 | 136.90 | 135.43 | -3.72% | 1,010,188 |
| May 14, 2026 | 143.63 | 144.90 | 141.39 | 142.19 | 140.66 | -0.15% | 953,312 |
| May 13, 2026 | 144.15 | 144.21 | 141.81 | 142.41 | 140.88 | -1.64% | 761,041 |
| May 12, 2026 | 144.94 | 145.60 | 142.65 | 144.79 | 143.23 | 0.15% | 770,071 |
| May 11, 2026 | 143.83 | 144.83 | 143.39 | 144.58 | 143.02 | 0.89% | 938,851 |
| May 8, 2026 | 143.54 | 144.62 | 143.08 | 143.30 | 141.76 | 0.02% | 647,444 |
| May 7, 2026 | 143.57 | 144.24 | 142.13 | 143.27 | 141.73 | -0.40% | 1,262,556 |
| May 6, 2026 | 141.89 | 145.55 | 140.62 | 143.85 | 142.30 | 2.90% | 1,143,218 |
| May 5, 2026 | 139.65 | 140.44 | 138.57 | 139.79 | 138.29 | 0.33% | 1,019,125 |
| May 4, 2026 | 140.98 | 141.72 | 138.82 | 139.33 | 137.83 | -1.89% | 782,085 |
| May 1, 2026 | 143.56 | 143.65 | 141.72 | 142.02 | 140.49 | -0.91% | 1,084,089 |
| Apr 30, 2026 | 139.72 | 143.71 | 139.57 | 143.33 | 141.79 | 1.99% | 1,914,948 |
| Apr 29, 2026 | 139.97 | 142.36 | 138.82 | 140.53 | 139.02 | -0.35% | 1,987,556 |
| Apr 28, 2026 | 140.35 | 141.65 | 138.00 | 141.02 | 139.50 | 1.06% | 2,524,934 |
| Apr 27, 2026 | 142.05 | 142.80 | 139.51 | 139.54 | 138.04 | -1.79% | 1,137,774 |
| Apr 24, 2026 | 142.74 | 143.73 | 141.52 | 142.09 | 140.56 | -0.40% | 1,277,104 |
| Apr 23, 2026 | 142.38 | 143.39 | 140.83 | 142.66 | 141.13 | 0.97% | 1,446,875 |
| Apr 22, 2026 | 144.39 | 145.02 | 140.55 | 141.29 | 139.77 | -1.64% | 1,201,188 |
| Apr 21, 2026 | 146.66 | 147.25 | 143.64 | 143.64 | 142.09 | -2.25% | 1,266,924 |
| Apr 20, 2026 | 144.52 | 146.97 | 144.09 | 146.95 | 145.37 | 1.09% | 1,082,815 |
| Apr 17, 2026 | 141.55 | 146.19 | 141.55 | 145.36 | 143.80 | 2.63% | 1,140,683 |
| Apr 16, 2026 | 141.61 | 142.39 | 140.92 | 141.64 | 140.12 | 0.41% | 800,014 |
| Apr 15, 2026 | 140.66 | 141.12 | 138.89 | 141.06 | 139.54 | -0.26% | 1,274,767 |
| Apr 14, 2026 | 139.77 | 141.71 | 139.03 | 141.43 | 139.91 | 1.20% | 1,024,821 |
| Apr 13, 2026 | 137.99 | 139.91 | 137.11 | 139.75 | 138.25 | 0.63% | 828,202 |
| Apr 10, 2026 | 139.60 | 140.78 | 138.24 | 138.87 | 137.38 | -0.24% | 971,513 |
| Apr 9, 2026 | 136.75 | 139.62 | 136.68 | 139.21 | 137.71 | 1.07% | 1,299,211 |
| Apr 8, 2026 | 135.21 | 138.84 | 135.07 | 137.73 | 136.25 | 3.60% | 1,701,356 |
| Apr 7, 2026 | 133.90 | 134.36 | 132.20 | 132.95 | 131.52 | -0.83% | 1,163,233 |
| Apr 6, 2026 | 133.94 | 134.59 | 133.01 | 134.06 | 132.62 | 0.15% | 535,807 |
| Apr 2, 2026 | 132.01 | 134.22 | 131.41 | 133.86 | 132.42 | 1.03% | 858,292 |
| Apr 1, 2026 | 130.83 | 132.74 | 130.42 | 132.49 | 131.06 | 1.04% | 1,129,347 |
| Mar 31, 2026 | 129.79 | 131.98 | 128.25 | 131.13 | 129.72 | 2.22% | 1,493,652 |
| Mar 30, 2026 | 130.81 | 131.73 | 127.67 | 128.28 | 126.90 | -0.53% | 998,222 |
| Mar 27, 2026 | 130.14 | 131.22 | 128.79 | 128.96 | 127.57 | -1.17% | 1,106,575 |
| Mar 26, 2026 | 129.32 | 131.76 | 129.19 | 130.49 | 129.09 | 0.38% | 1,007,257 |
| Mar 25, 2026 | 130.80 | 131.24 | 127.65 | 129.99 | 128.59 | 0.15% | 1,250,584 |
| Mar 24, 2026 | 130.72 | 131.79 | 129.43 | 129.79 | 128.39 | -1.55% | 1,481,157 |
| Mar 23, 2026 | 133.10 | 134.53 | 130.96 | 131.83 | 130.41 | 1.21% | 1,380,290 |
| Mar 20, 2026 | 135.04 | 136.07 | 129.47 | 130.26 | 128.86 | -4.21% | 2,102,358 |
| Mar 19, 2026 | 135.92 | 137.04 | 135.00 | 135.99 | 134.53 | -0.28% | 1,088,503 |
| Mar 18, 2026 | 138.26 | 139.29 | 136.20 | 136.37 | 134.90 | -1.44% | 1,159,772 |
| Mar 17, 2026 | 143.42 | 143.42 | 137.84 | 138.36 | 136.87 | -0.82% | 2,117,775 |
| Mar 16, 2026 | 141.76 | 142.83 | 138.64 | 139.50 | 138.00 | -0.18% | 1,533,661 |
| Mar 13, 2026 | 142.23 | 142.57 | 140.47 | 141.37 | 138.25 | 0.85% | 839,289 |
| Mar 12, 2026 | 139.94 | 141.60 | 138.76 | 140.18 | 137.08 | -0.95% | 1,504,697 |
| Mar 11, 2026 | 145.96 | 145.96 | 140.88 | 141.52 | 138.39 | -3.52% | 1,271,221 |
| Mar 10, 2026 | 145.99 | 148.44 | 144.35 | 146.68 | 143.44 | 0.27% | 985,247 |
| Mar 9, 2026 | 145.19 | 146.95 | 142.14 | 146.29 | 143.06 | -0.23% | 889,215 |
| Mar 6, 2026 | 147.35 | 147.35 | 144.61 | 146.62 | 143.38 | -0.60% | 1,051,152 |
| Mar 5, 2026 | 147.80 | 148.22 | 146.73 | 147.50 | 144.24 | -1.90% | 831,327 |
| Mar 4, 2026 | 149.28 | 150.52 | 146.90 | 150.36 | 147.04 | 0.40% | 913,943 |
| Mar 3, 2026 | 149.99 | 151.06 | 147.17 | 149.76 | 146.45 | -1.89% | 851,596 |
| Mar 2, 2026 | 149.54 | 153.49 | 149.29 | 152.65 | 149.28 | 1.07% | 1,211,604 |
| Feb 27, 2026 | 147.00 | 151.59 | 146.68 | 151.03 | 147.69 | 2.30% | 1,793,904 |
| Feb 26, 2026 | 147.91 | 148.80 | 146.60 | 147.64 | 144.38 | 0.52% | 945,948 |
| Feb 25, 2026 | 150.22 | 150.40 | 146.79 | 146.87 | 143.63 | -1.88% | 1,087,745 |
| Feb 24, 2026 | 150.09 | 151.02 | 148.27 | 149.68 | 146.37 | -0.49% | 1,130,933 |
| Feb 23, 2026 | 152.15 | 155.19 | 149.58 | 150.41 | 147.09 | -1.53% | 1,701,833 |
| Feb 20, 2026 | 150.27 | 153.20 | 146.44 | 152.75 | 149.38 | 4.56% | 2,265,973 |
| Feb 19, 2026 | 143.33 | 146.51 | 143.33 | 146.09 | 142.86 | 0.63% | 1,321,759 |
| Feb 18, 2026 | 147.53 | 148.73 | 144.78 | 145.18 | 141.97 | -1.80% | 1,627,880 |
| Feb 17, 2026 | 147.15 | 149.03 | 145.92 | 147.84 | 144.57 | 1.01% | 1,324,464 |
| Feb 13, 2026 | 143.60 | 146.43 | 140.55 | 146.36 | 143.13 | 1.40% | 2,160,716 |
| Feb 12, 2026 | 143.06 | 145.55 | 142.00 | 144.34 | 141.15 | 1.31% | 2,230,833 |
| Feb 11, 2026 | 141.22 | 142.53 | 139.68 | 142.48 | 139.33 | 0.74% | 1,052,339 |
| Feb 10, 2026 | 140.53 | 142.68 | 138.81 | 141.44 | 138.32 | 0.77% | 1,071,305 |
| Feb 9, 2026 | 140.59 | 141.02 | 139.05 | 140.36 | 137.26 | 0.25% | 912,780 |
| Feb 6, 2026 | 139.30 | 140.48 | 138.57 | 140.01 | 136.92 | 1.06% | 1,260,044 |
| Feb 5, 2026 | 139.61 | 140.49 | 137.70 | 138.54 | 135.48 | -2.24% | 1,300,345 |
| Feb 4, 2026 | 138.84 | 142.70 | 138.13 | 141.71 | 138.58 | 2.60% | 1,737,260 |
| Feb 3, 2026 | 135.71 | 139.66 | 135.42 | 138.12 | 135.07 | 2.16% | 1,887,975 |