Extra Space Storage Inc. (BVMF:E1XR34)
Brazil · Delayed Price · Currency is BRL 175.95
+1.02 (0.58%)
At close: Nov 11, 2025
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 0.58% | 5 |
| Nov 10, 2025 | 198.60 | 198.60 | 174.42 | 174.93 | 174.93 | -11.92% | 6 |
| Oct 28, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.80% | 3 |
| Oct 27, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | -0.34% | 3 |
| Oct 14, 2025 | 199.80 | 203.40 | 199.80 | 200.88 | 200.88 | 3.96% | 43 |
| Oct 6, 2025 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0.99% | 1 |
| Oct 3, 2025 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | 0.80% | 10 |
| Oct 1, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | -0.10% | 2 |
| Sep 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | 1 |
| Sep 22, 2025 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | -2.20% | 1 |
| Sep 18, 2025 | 196.50 | 196.50 | 190.19 | 190.19 | 190.19 | -0.10% | 2 |
| Sep 17, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | -0.02% | 5 |
| Sep 16, 2025 | 190.41 | 190.41 | 190.41 | 190.41 | 190.41 | -4.32% | 21 |
| Sep 8, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 197.54 | -0.30% | 5 |
| Sep 5, 2025 | 198.40 | 199.60 | 198.40 | 199.60 | 198.14 | 2.11% | 13 |
| Sep 4, 2025 | 192.24 | 196.80 | 192.24 | 195.48 | 194.05 | 1.69% | 14 |
| Aug 25, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | 190.83 | 0.88% | 1 |
| Aug 19, 2025 | 189.43 | 190.57 | 189.43 | 190.57 | 189.17 | 2.40% | 3 |
| Aug 13, 2025 | 186.11 | 186.11 | 186.11 | 186.11 | 184.75 | 0.46% | 4 |
| Aug 11, 2025 | 185.00 | 185.25 | 185.00 | 185.25 | 183.89 | -0.41% | 5 |
| Aug 8, 2025 | 186.01 | 186.01 | 186.01 | 186.01 | 184.65 | -2.30% | 1 |
| Aug 5, 2025 | 198.39 | 198.39 | 190.38 | 190.38 | 188.99 | -3.46% | 2 |
| Jul 31, 2025 | 197.21 | 197.21 | 197.21 | 197.21 | 195.77 | -5.53% | 12 |
| Jul 29, 2025 | 208.76 | 208.76 | 208.76 | 208.76 | 207.23 | -0.29% | 2 |
| Jul 25, 2025 | 208.53 | 209.37 | 208.53 | 209.37 | 207.84 | 0.91% | 9 |
| Jul 21, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 205.96 | - | 1 |
| Jul 15, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 205.96 | -0.40% | 1 |
| Jul 14, 2025 | 208.32 | 208.32 | 208.32 | 208.32 | 206.79 | 0.40% | 3 |
| Jul 11, 2025 | 207.48 | 207.48 | 207.48 | 207.48 | 205.96 | -0.20% | 4 |
| Jul 10, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 206.38 | 2.21% | 2 |
| Jul 9, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 201.91 | -0.88% | 1 |
| Jul 8, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 203.70 | -0.60% | 1 |
| Jul 7, 2025 | 206.43 | 206.43 | 206.43 | 206.43 | 204.92 | 0.86% | 1 |
| Jul 4, 2025 | 204.67 | 204.67 | 204.67 | 204.67 | 203.17 | -0.55% | 1 |
| Jul 3, 2025 | 208.32 | 208.32 | 205.80 | 205.80 | 204.29 | 0.83% | 2 |
| Jul 2, 2025 | 204.11 | 204.11 | 204.11 | 204.11 | 202.62 | -1.30% | 1 |
| Jul 1, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 205.29 | 3.63% | 15 |
| Jun 30, 2025 | 197.21 | 199.55 | 197.21 | 199.55 | 198.09 | -4.50% | 24 |
| Jun 11, 2025 | 208.95 | 208.95 | 208.95 | 208.95 | 205.94 | - | 1 |
| Jun 5, 2025 | 208.95 | 208.95 | 208.95 | 208.95 | 205.94 | -1.39% | 1 |
| Jun 4, 2025 | 211.89 | 211.89 | 211.89 | 211.89 | 208.84 | 0.35% | 9 |
| May 29, 2025 | 211.78 | 211.78 | 211.16 | 211.16 | 208.12 | 0.92% | 2 |
| May 28, 2025 | 209.24 | 209.24 | 209.24 | 209.24 | 206.22 | 1.92% | 1 |
| May 23, 2025 | 206.22 | 206.22 | 205.30 | 205.30 | 202.34 | -0.41% | 10 |
| May 21, 2025 | 206.14 | 206.14 | 206.14 | 206.14 | 203.17 | -4.78% | 6 |
| May 20, 2025 | 216.48 | 216.48 | 216.48 | 216.48 | 213.36 | 3.09% | 10 |