Extra Space Storage Inc. (LON:0IJV)
London · Delayed Price · Currency is GBP · Price in USD 132.19
-0.17 (-0.13%)
At close: Nov 14, 2025
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 131.31 | 131.31 | 128.88 | 129.24 | 129.24 | -1.02% | 7 |
| Nov 18, 2025 | 131.31 | 131.31 | 130.57 | 130.57 | 130.57 | -1.42% | 150 |
| Nov 17, 2025 | 133.27 | 133.75 | 132.24 | 132.45 | 132.45 | 0.20% | 7 |
| Nov 14, 2025 | 131.74 | 133.17 | 131.74 | 132.19 | 132.19 | -0.13% | 2 |
| Nov 13, 2025 | 133.03 | 133.04 | 132.28 | 132.36 | 132.36 | -1.43% | 14 |
| Nov 12, 2025 | 133.55 | 134.28 | 132.81 | 134.28 | 134.28 | 1.06% | 13 |
| Nov 11, 2025 | 132.32 | 132.87 | 132.03 | 132.87 | 132.87 | 2.51% | 78 |
| Nov 10, 2025 | 133.00 | 133.14 | 129.36 | 129.62 | 129.62 | -1.81% | 59 |
| Nov 7, 2025 | 132.20 | 132.49 | 132.01 | 132.01 | 132.01 | 0.83% | 8 |
| Nov 6, 2025 | 132.00 | 132.24 | 130.92 | 130.92 | 130.92 | -1.03% | 22 |
| Nov 5, 2025 | 132.20 | 132.67 | 131.42 | 132.29 | 132.29 | 1.27% | 114 |
| Nov 4, 2025 | 130.84 | 131.12 | 129.98 | 130.63 | 130.63 | -0.12% | 14 |
| Nov 3, 2025 | 138.08 | 138.08 | 130.58 | 130.79 | 130.79 | -2.15% | 48 |
| Oct 31, 2025 | 133.82 | 134.93 | 133.22 | 133.66 | 133.66 | -0.72% | 5 |
| Oct 30, 2025 | 138.59 | 138.59 | 131.22 | 134.63 | 134.63 | -6.57% | 81 |
| Oct 29, 2025 | 147.91 | 147.91 | 144.09 | 144.09 | 144.09 | -2.02% | 43 |
| Oct 28, 2025 | 149.51 | 149.51 | 146.75 | 147.06 | 147.06 | -1.69% | 297 |
| Oct 27, 2025 | 149.74 | 149.90 | 149.22 | 149.59 | 149.59 | -0.80% | 7 |
| Oct 24, 2025 | 152.55 | 152.55 | 150.80 | 150.80 | 150.80 | 0.80% | 3 |
| Oct 23, 2025 | 152.69 | 152.69 | 149.49 | 149.60 | 149.60 | -0.62% | 29 |
| Oct 22, 2025 | 151.49 | 151.62 | 150.19 | 150.54 | 150.54 | -0.16% | 43 |
| Oct 21, 2025 | 150.79 | 151.72 | 150.78 | 150.78 | 150.78 | -0.20% | 82 |
| Oct 20, 2025 | 152.88 | 153.00 | 150.59 | 151.08 | 151.08 | -0.09% | 10 |
| Oct 17, 2025 | 151.53 | 152.60 | 150.79 | 151.22 | 151.22 | -0.45% | 15 |
| Oct 16, 2025 | 148.87 | 152.53 | 148.87 | 151.91 | 151.91 | 1.61% | 8 |
| Oct 15, 2025 | 149.33 | 151.09 | 149.33 | 149.50 | 149.50 | 2.06% | 229 |
| Oct 14, 2025 | 145.48 | 147.39 | 144.98 | 146.49 | 146.49 | 2.02% | 71 |
| Oct 13, 2025 | 142.94 | 144.06 | 141.62 | 143.59 | 143.59 | 0.03% | 84 |
| Oct 10, 2025 | 143.99 | 143.99 | 143.26 | 143.54 | 143.54 | 0.47% | 12 |
| Oct 9, 2025 | 143.37 | 143.58 | 141.90 | 142.87 | 142.87 | 0.46% | 23 |
| Oct 8, 2025 | 141.58 | 142.63 | 141.58 | 142.21 | 142.21 | 0.59% | 12 |
| Oct 7, 2025 | 142.47 | 142.47 | 140.58 | 141.37 | 141.37 | -0.65% | 62 |
| Oct 6, 2025 | 143.13 | 143.13 | 141.25 | 142.29 | 142.29 | -0.68% | 7 |
| Oct 3, 2025 | 143.09 | 143.98 | 142.83 | 143.26 | 143.26 | 2.03% | 1 |
| Oct 2, 2025 | 141.41 | 141.53 | 140.34 | 140.41 | 140.41 | -1.08% | 3 |
| Oct 1, 2025 | 141.95 | 142.02 | 140.94 | 141.95 | 141.95 | 1.54% | 73 |
| Sep 30, 2025 | 142.50 | 142.50 | 139.75 | 139.80 | 139.80 | -0.60% | 36 |
| Sep 29, 2025 | 138.68 | 140.64 | 138.68 | 140.64 | 140.64 | 0.68% | 405 |
| Sep 26, 2025 | 139.10 | 139.69 | 138.99 | 139.69 | 139.69 | 1.49% | 2 |
| Sep 25, 2025 | 138.00 | 138.00 | 137.61 | 137.64 | 137.64 | -0.12% | 102 |
| Sep 24, 2025 | 138.27 | 138.27 | 137.80 | 137.80 | 137.80 | -0.74% | 183 |
| Sep 23, 2025 | 138.30 | 139.33 | 138.30 | 138.83 | 138.83 | -0.12% | 508 |
| Sep 22, 2025 | 139.20 | 139.45 | 138.85 | 138.99 | 138.99 | -1.29% | 77 |
| Sep 19, 2025 | 143.36 | 143.36 | 140.81 | 140.81 | 140.81 | -2.07% | 9 |
| Sep 18, 2025 | 143.78 | 143.78 | 142.27 | 143.78 | 143.78 | -0.31% | 2 |
| Sep 17, 2025 | 144.79 | 144.79 | 144.16 | 144.22 | 144.22 | 0.94% | 6 |
| Sep 16, 2025 | 144.00 | 144.04 | 142.88 | 142.88 | 142.88 | -1.53% | 24 |
| Sep 15, 2025 | 147.04 | 147.11 | 145.10 | 145.10 | 145.10 | -1.74% | 509 |
| Sep 12, 2025 | 148.44 | 148.93 | 147.54 | 147.68 | 146.06 | 0.47% | 19 |
| Sep 11, 2025 | 146.98 | 146.98 | 146.98 | 146.98 | 145.37 | 1.41% | 2 |