Extra Space Storage Inc. (LON:0IJV)
London · Delayed Price · Currency is GBP · Price in USD 145.10
-0.96 (-0.65%)
At close: Sep 15, 2025
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 136.37 | 137.19 | 136.37 | 136.72 | 135.22 | -0.37% | 68 |
| Aug 15, 2025 | 136.47 | 137.40 | 136.47 | 137.23 | 135.73 | 1.28% | 56 |
| Aug 14, 2025 | 137.67 | 137.67 | 135.49 | 135.49 | 134.00 | -0.47% | 51 |
| Aug 13, 2025 | 137.47 | 137.47 | 136.13 | 136.13 | 134.64 | 0.21% | 65 |
| Aug 12, 2025 | 135.81 | 135.95 | 135.01 | 135.84 | 134.35 | 0.27% | 13 |
| Aug 11, 2025 | 138.33 | 138.33 | 135.25 | 135.48 | 133.99 | -2.00% | 44 |
| Aug 8, 2025 | 139.20 | 139.20 | 138.25 | 138.25 | 136.73 | 0.71% | 3 |
| Aug 7, 2025 | 138.38 | 138.73 | 136.79 | 137.27 | 135.76 | -1.13% | 18 |
| Aug 6, 2025 | 139.18 | 139.18 | 137.96 | 138.84 | 137.32 | -0.20% | 5 |
| Aug 5, 2025 | 138.00 | 139.12 | 137.94 | 139.12 | 137.59 | -0.25% | 7 |
| Aug 4, 2025 | 139.30 | 139.47 | 138.05 | 139.47 | 137.94 | 2.04% | 16 |
| Aug 1, 2025 | 136.62 | 138.35 | 135.88 | 136.68 | 135.18 | 0.50% | 161 |
| Jul 31, 2025 | 143.67 | 143.85 | 136.00 | 136.00 | 134.51 | -10.65% | 133 |
| Jul 30, 2025 | 151.69 | 152.32 | 151.69 | 152.21 | 150.54 | 1.15% | 4 |
| Jul 29, 2025 | 149.14 | 150.48 | 148.36 | 150.48 | 148.83 | 0.83% | 1 |
| Jul 28, 2025 | 149.11 | 149.79 | 149.11 | 149.24 | 147.60 | -0.26% | 25 |
| Jul 25, 2025 | 151.98 | 151.98 | 149.63 | 149.63 | 147.99 | -0.64% | 34 |
| Jul 24, 2025 | 150.30 | 150.59 | 149.56 | 150.59 | 148.94 | -0.19% | 3 |
| Jul 23, 2025 | 150.26 | 151.44 | 150.26 | 150.87 | 149.22 | 0.51% | 12 |
| Jul 22, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 148.45 | 1.23% | 1 |
| Jul 21, 2025 | 148.79 | 148.79 | 148.20 | 148.27 | 146.64 | 0.81% | 20 |
| Jul 18, 2025 | 147.31 | 147.71 | 146.42 | 147.08 | 145.47 | 0.10% | 125 |
| Jul 17, 2025 | 147.94 | 149.38 | 146.93 | 146.93 | 145.32 | -0.76% | 101 |
| Jul 16, 2025 | 148.38 | 148.41 | 148.05 | 148.06 | 146.44 | -0.12% | 2 |
| Jul 15, 2025 | 150.00 | 151.48 | 148.24 | 148.24 | 146.61 | -0.96% | 11 |
| Jul 14, 2025 | 149.62 | 150.17 | 149.48 | 149.68 | 148.04 | 0.80% | 2 |
| Jul 11, 2025 | 146.08 | 148.49 | 146.08 | 148.49 | 146.86 | -1.20% | 9 |
| Jul 10, 2025 | 148.71 | 150.29 | 148.71 | 150.29 | 148.64 | 0.02% | 2 |
| Jul 9, 2025 | 150.26 | 150.26 | 150.26 | 150.26 | 148.61 | 0.08% | 112 |