Skip to main content
Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
141.02
+1.48 (1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
141.43
+0.41 (0.29%)
After-hours: Apr 28, 2026, 4:25 PM EDT

Extra Space Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.50141.44138.23140.95-1.01%2,524,597
Apr 27, 2026142.05142.80139.51139.54139.54-1.79%1,137,312
Apr 24, 2026142.74143.73141.52142.09142.09-0.40%1,257,710
Apr 23, 2026142.38143.39140.83142.66142.660.97%1,446,873
Apr 22, 2026144.39145.02140.55141.29141.29-1.64%1,201,002
Apr 21, 2026146.66147.25143.64143.64143.64-2.25%1,266,831
Apr 20, 2026144.52146.97144.09146.95146.951.09%1,082,620
Apr 17, 2026141.55146.19141.55145.36145.362.63%1,139,629
Apr 16, 2026141.61142.39140.92141.64141.640.41%799,836
Apr 15, 2026140.66141.12138.89141.06141.06-0.26%1,274,047
Apr 14, 2026139.77141.71139.03141.43141.431.20%1,023,916
Apr 13, 2026137.99139.91137.11139.75139.750.63%828,146
Apr 10, 2026139.60140.78138.24138.87138.87-0.24%971,482
Apr 9, 2026136.75139.62136.68139.21139.211.07%1,297,854
Apr 8, 2026135.21138.84135.07137.73137.733.60%1,701,356
Apr 7, 2026133.90134.36132.20132.95132.95-0.83%1,162,982
Apr 6, 2026133.94134.59133.01134.06134.060.15%535,806
Apr 2, 2026132.01134.22131.41133.86133.861.03%855,186
Apr 1, 2026130.83132.74130.42132.49132.491.04%1,129,226
Mar 31, 2026129.79131.98128.25131.13131.132.22%1,486,418
Mar 30, 2026130.81131.73127.67128.28128.28-0.53%997,074
Mar 27, 2026130.14131.22128.79128.96128.96-1.17%1,106,477
Mar 26, 2026129.32131.76129.19130.49130.490.38%1,006,893
Mar 25, 2026130.80131.24127.65129.99129.990.15%1,250,390
Mar 24, 2026130.72131.79129.43129.79129.79-1.55%1,472,613
Mar 23, 2026133.10134.53130.96131.83131.831.21%1,380,264
Mar 20, 2026135.04136.07129.47130.26130.26-4.21%2,032,047
Mar 19, 2026135.92137.04135.00135.99135.99-0.28%1,077,564
Mar 18, 2026138.26139.29136.20136.37136.37-1.44%1,152,046
Mar 17, 2026143.42143.42137.84138.36138.36-0.82%2,117,301
Mar 16, 2026141.76142.83138.64139.50139.50-1.32%1,533,650
Mar 13, 2026142.23142.57140.47141.37139.750.85%839,289
Mar 12, 2026139.94141.60138.76140.18138.57-0.95%1,504,697
Mar 11, 2026145.96145.96140.88141.52139.90-3.52%1,271,221
Mar 10, 2026145.99148.44144.35146.68145.000.27%985,247
Mar 9, 2026145.19146.95142.14146.29144.61-0.23%889,215
Mar 6, 2026147.35147.35144.61146.62144.94-0.60%1,051,152
Mar 5, 2026147.80148.22146.73147.50145.81-1.90%831,327
Mar 4, 2026149.28150.52146.90150.36148.640.40%913,943
Mar 3, 2026149.99151.06147.17149.76148.04-1.89%851,596
Mar 2, 2026149.54153.49149.29152.65150.901.07%1,211,604
Feb 27, 2026147.00151.59146.68151.03149.302.30%1,793,904
Feb 26, 2026147.91148.80146.60147.64145.950.52%945,948
Feb 25, 2026150.22150.40146.79146.87145.19-1.88%1,087,745
Feb 24, 2026150.09151.02148.27149.68147.96-0.49%1,130,933
Feb 23, 2026152.15155.19149.58150.41148.69-1.53%1,701,833
Feb 20, 2026150.27153.20146.44152.75151.004.56%2,265,973
Feb 19, 2026143.33146.51143.33146.09144.420.63%1,321,759
Feb 18, 2026147.53148.73144.78145.18143.52-1.80%1,627,880
Feb 17, 2026147.15149.03145.92147.84146.151.01%1,324,464
Feb 13, 2026143.60146.43140.55146.36144.681.40%2,160,716
Feb 12, 2026143.06145.55142.00144.34142.691.31%2,230,833
Feb 11, 2026141.22142.53139.68142.48140.850.74%1,052,339
Feb 10, 2026140.53142.68138.81141.44139.820.77%1,071,305
Feb 9, 2026140.59141.02139.05140.36138.750.25%912,780
Feb 6, 2026139.30140.48138.57140.01138.411.06%1,260,044
Feb 5, 2026139.61140.49137.70138.54136.95-2.24%1,300,345
Feb 4, 2026138.84142.70138.13141.71140.092.60%1,737,260
Feb 3, 2026135.71139.66135.42138.12136.542.16%1,887,975
Feb 2, 2026137.79138.26135.09135.20133.65-2.01%1,091,529
Jan 30, 2026138.01138.21136.31137.97136.39-0.65%2,289,099
Jan 29, 2026137.82139.50136.75138.87137.281.25%1,660,390
Jan 28, 2026140.39141.19136.67137.16135.59-1.88%958,841
Jan 27, 2026139.34140.67138.73139.79138.19-0.21%1,189,045
Jan 26, 2026141.60142.03139.87140.09138.48-1.01%968,637
Jan 23, 2026144.31144.48141.38141.52139.90-1.56%1,229,186
Jan 22, 2026145.27146.29143.53143.76142.11-1.14%1,202,141
Jan 21, 2026146.06146.63143.89145.42143.75-0.08%1,681,316
Jan 20, 2026148.83148.83145.52145.53143.86-2.24%1,657,565
Jan 16, 2026146.06149.99145.09148.87147.161.18%1,677,427
Jan 15, 2026145.48147.26143.03147.13145.441.67%1,270,864
Jan 14, 2026140.18145.16140.00144.72143.063.00%1,729,051
Jan 13, 2026139.48140.65137.24140.50138.890.09%1,157,658
Jan 12, 2026139.68141.50139.05140.37138.760.84%1,137,145
Jan 9, 2026136.41139.82136.41139.20137.602.09%1,307,878
Jan 8, 2026132.42136.74131.97136.35134.791.84%1,621,841
Jan 7, 2026136.06136.53133.17133.88132.35-1.17%1,501,757
Jan 6, 2026129.41136.58129.41135.46133.913.33%1,583,063
Jan 5, 2026130.57132.14130.19131.10129.600.10%1,597,318
Jan 2, 2026130.06131.09129.35130.97129.470.58%1,429,420
Dec 31, 2025131.50131.75130.19130.22128.73-1.02%806,805
Dec 30, 2025130.51131.72130.00131.56130.050.63%734,958
Dec 29, 2025131.39131.40130.28130.74129.24-0.04%708,786
Dec 26, 2025130.13130.98129.83130.79129.290.41%532,449
Dec 24, 2025129.26130.61129.13130.26128.770.66%496,722
Dec 23, 2025130.90131.00129.14129.40127.92-1.04%1,330,649
Dec 22, 2025129.53131.68129.02130.76129.260.53%1,152,715
Dec 19, 2025130.54131.07129.38130.07128.58-0.63%2,880,504
Dec 18, 2025132.21132.66130.52130.89129.39-0.75%1,224,904
Dec 17, 2025131.35133.37129.45131.88130.370.90%1,571,735
Dec 16, 2025133.27133.79130.66130.70129.20-1.95%1,337,656
Dec 15, 2025133.49134.16132.42133.30131.77-0.88%1,625,633
Dec 12, 2025134.24134.68133.55134.48131.341.10%1,728,865
Dec 11, 2025130.86133.05130.25133.02129.912.50%1,351,078
Dec 10, 2025126.82130.19126.82129.77126.742.43%1,924,872
Dec 9, 2025128.75129.80125.71126.69123.73-1.44%1,538,615
Dec 8, 2025129.25130.42128.43128.54125.54-0.79%1,103,896
Dec 5, 2025130.25130.79129.24129.56126.53-1.17%1,158,185
Dec 4, 2025132.08132.63130.89131.09128.03-0.87%974,519
Dec 3, 2025132.86133.65131.93132.24129.15-0.21%991,496