Extra Space Storage Inc. (BVMF:E1XR34)
Brazil · Delayed Price · Currency is BRL 181.16
-11.68 (-6.06%)
At close: Mar 11, 2026
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 181.16 | 181.16 | 181.16 | 181.16 | 179.73 | -6.06% | 2 |
| Mar 6, 2026 | 192.84 | 192.84 | 192.84 | 192.84 | 191.32 | -1.01% | 1 |
| Mar 4, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 193.26 | -1.62% | 10 |
| Mar 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 196.43 | 2.29% | 7 |
| Feb 24, 2026 | 193.36 | 193.56 | 193.36 | 193.56 | 192.03 | 2.52% | 27 |
| Feb 23, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 187.31 | 0.15% | 3 |
| Feb 13, 2026 | 183.35 | 188.52 | 183.00 | 188.52 | 187.03 | 3.32% | 3,683 |
| Feb 11, 2026 | 182.00 | 182.46 | 182.00 | 182.46 | 181.02 | -0.90% | 23 |
| Feb 10, 2026 | 185.15 | 185.15 | 184.11 | 184.11 | 182.65 | - | 35 |
| Jan 26, 2026 | 184.11 | 184.11 | 184.11 | 184.11 | 182.65 | -1.46% | 1 |
| Jan 23, 2026 | 186.84 | 186.84 | 186.84 | 186.84 | 185.36 | 0.32% | 1 |
| Jan 13, 2026 | 186.24 | 186.24 | 186.24 | 186.24 | 184.77 | 3.17% | 1 |
| Dec 26, 2025 | 180.51 | 180.51 | 180.51 | 180.51 | 179.08 | -0.14% | 2 |
| Dec 18, 2025 | 181.11 | 181.11 | 180.76 | 180.76 | 179.33 | 2.38% | 42 |
| Dec 10, 2025 | 176.56 | 176.56 | 176.56 | 176.56 | 173.70 | 1.13% | 1 |
| Dec 5, 2025 | 174.76 | 174.76 | 174.59 | 174.59 | 171.76 | -5.74% | 8 |
| Nov 28, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 182.22 | 7.55% | 1 |
| Nov 21, 2025 | 172.21 | 172.21 | 172.21 | 172.21 | 169.42 | -2.13% | 10 |
| Nov 11, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 173.10 | 0.58% | 5 |
| Nov 10, 2025 | 198.60 | 198.60 | 174.42 | 174.93 | 172.10 | -11.92% | 6 |
| Oct 28, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 195.38 | -0.80% | 3 |
| Oct 27, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 196.96 | -0.34% | 3 |
| Oct 14, 2025 | 199.80 | 203.40 | 199.80 | 200.88 | 197.62 | 3.96% | 43 |
| Oct 6, 2025 | 193.23 | 193.23 | 193.23 | 193.23 | 190.10 | 0.99% | 1 |
| Oct 3, 2025 | 191.33 | 191.33 | 191.33 | 191.33 | 188.23 | 0.80% | 10 |
| Oct 1, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 186.73 | -0.10% | 2 |
| Sep 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 186.92 | 2.15% | 1 |
| Sep 22, 2025 | 186.01 | 186.01 | 186.01 | 186.01 | 183.00 | -2.20% | 1 |
| Sep 18, 2025 | 196.50 | 196.50 | 190.19 | 190.19 | 187.11 | -0.10% | 2 |
| Sep 17, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 187.30 | -0.02% | 5 |