Extra Space Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	150.50	150.59	146.12	147.45	147.45	-0.52%	18
Mar 4, 2026	150.14	150.14	147.00	148.22	148.22	-0.70%	55
Mar 3, 2026	149.36	151.81	147.39	149.26	149.26	-2.39%	16
Mar 2, 2026	147.76	152.91	145.69	152.91	152.91	1.28%	18
Feb 27, 2026	148.67	151.15	145.12	150.98	150.98	2.49%	17
Feb 26, 2026	148.33	149.49	146.00	147.31	147.31	0.05%	43
Feb 25, 2026	148.37	152.00	147.23	147.23	147.23	-2.35%	120
Feb 24, 2026	151.31	151.95	148.42	150.78	150.78	0.47%	2,114
Feb 23, 2026	152.75	155.07	150.07	150.07	150.07	-0.27%	2,152
Feb 20, 2026	146.35	150.48	145.41	150.48	150.48	3.20%	197
Feb 19, 2026	144.17	148.19	143.91	145.81	145.81	0.17%	8
Feb 18, 2026	150.00	150.00	145.56	145.56	145.56	-1.66%	13
Feb 17, 2026	146.80	149.95	145.70	148.02	148.02	2.81%	81
Feb 13, 2026	143.25	145.03	141.20	143.98	143.98	-0.38%	48
Feb 12, 2026	142.48	145.08	142.48	144.53	144.53	2.09%	41
Feb 11, 2026	140.31	142.68	139.82	141.57	141.57	-0.09%	29
Feb 10, 2026	140.36	142.21	139.99	141.70	141.70	0.90%	6
Feb 9, 2026	138.61	141.62	138.61	140.43	140.43	0.90%	6
Feb 6, 2026	137.58	140.73	137.58	139.18	139.18	0.34%	3
Feb 5, 2026	138.72	140.72	138.71	138.71	138.71	-1.88%	20
Feb 4, 2026	137.16	141.37	137.16	141.37	141.37	2.89%	14
Feb 3, 2026	136.00	139.21	135.71	137.40	137.40	0.51%	19
Feb 2, 2026	137.02	139.05	135.85	136.70	136.70	-0.19%	62
Jan 30, 2026	139.41	139.41	136.64	136.96	136.96	-1.30%	35
Jan 29, 2026	138.45	138.77	136.42	138.77	138.77	-0.22%	2
Jan 28, 2026	140.45	141.07	139.07	139.07	139.07	-0.47%	38
Jan 27, 2026	137.50	139.77	137.50	139.73	139.73	-0.65%	2
Jan 26, 2026	142.22	142.78	140.64	140.64	140.64	-1.71%	39
Jan 23, 2026	144.31	144.31	143.08	143.08	143.08	-0.76%	11
Jan 22, 2026	146.25	146.25	144.18	144.18	144.18	-0.53%	63
Jan 21, 2026	144.31	146.33	143.98	144.95	144.95	-0.95%	30
Jan 20, 2026	147.48	147.48	146.10	146.33	146.33	-1.59%	4,667
Jan 16, 2026	148.30	148.80	146.16	148.69	148.69	1.57%	52
Jan 15, 2026	143.02	146.40	143.02	146.40	146.40	1.95%	53
Jan 14, 2026	141.48	143.92	140.11	143.60	143.60	4.38%	19
Jan 13, 2026	141.50	141.50	137.58	137.58	137.58	-2.11%	257
Jan 12, 2026	140.62	141.00	138.16	140.55	140.55	1.12%	21
Jan 9, 2026	135.39	139.00	135.39	139.00	139.00	2.54%	3
Jan 8, 2026	132.07	135.59	132.07	135.56	135.56	1.30%	1,716
Jan 7, 2026	136.54	136.54	133.82	133.82	133.82	-0.98%	47
Jan 6, 2026	130.32	135.14	130.32	135.14	135.14	2.59%	38
Jan 5, 2026	132.27	132.27	129.97	131.73	131.73	1.19%	16
Jan 2, 2026	129.31	130.92	129.31	130.18	130.18	-0.34%	26
Dec 31, 2025	130.64	132.00	130.51	130.63	130.63	-0.38%	36
Dec 30, 2025	130.72	131.99	130.01	131.13	131.13	0.48%	23
Dec 29, 2025	133.22	133.22	130.28	130.51	130.51	0.61%	93
Dec 24, 2025	130.69	130.69	129.72	129.72	129.72	-0.18%	1
Dec 23, 2025	130.44	130.44	129.40	129.96	129.95	-0.81%	68
Dec 22, 2025	129.01	131.06	129.01	131.02	131.02	0.41%	8
Dec 19, 2025	131.83	131.83	130.02	130.49	130.49	-1.41%	14