Extra Space Storage Inc. (LON:0IJV)
London · Delayed Price · Currency is GBP · Price in USD 147.06
-2.53 (-1.69%)
At close: Oct 28, 2025
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 145.09 | 145.41 | 144.65 | 144.93 | 143.34 | -0.34% | 9 |
| Sep 9, 2025 | 145.26 | 146.17 | 145.26 | 145.42 | 143.83 | -0.27% | 4 |
| Sep 8, 2025 | 145.52 | 146.66 | 144.86 | 145.82 | 144.22 | -0.15% | 20 |
| Sep 5, 2025 | 144.06 | 147.23 | 144.06 | 146.03 | 144.43 | 2.78% | 637 |
| Sep 4, 2025 | 143.82 | 144.05 | 142.08 | 142.08 | 140.52 | 1.22% | 211 |
| Sep 3, 2025 | 141.35 | 141.35 | 140.37 | 140.37 | 138.83 | -0.42% | 1 |
| Sep 2, 2025 | 142.36 | 143.14 | 140.96 | 140.96 | 139.41 | -1.57% | 35 |
| Aug 29, 2025 | 143.33 | 143.33 | 141.96 | 143.21 | 141.64 | 0.84% | 4 |
| Aug 28, 2025 | 141.67 | 142.01 | 141.29 | 142.01 | 140.46 | 0.24% | 31 |
| Aug 27, 2025 | 141.86 | 142.05 | 141.11 | 141.68 | 140.12 | 0.87% | 6,513 |
| Aug 26, 2025 | 141.55 | 141.72 | 140.46 | 140.46 | 138.92 | -0.55% | 8 |
| Aug 25, 2025 | 142.89 | 142.89 | 140.91 | 141.24 | 139.69 | -1.93% | 19 |
| Aug 22, 2025 | 140.34 | 144.02 | 140.34 | 144.02 | 142.44 | 3.51% | 19 |
| Aug 21, 2025 | 138.47 | 139.74 | 138.47 | 139.14 | 137.61 | -0.97% | 18 |
| Aug 20, 2025 | 140.13 | 141.69 | 140.13 | 140.50 | 138.96 | 1.09% | 37 |
| Aug 19, 2025 | 137.51 | 138.99 | 137.51 | 138.99 | 137.47 | 1.66% | 25 |