Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
148.42
+0.99 (0.67%)
At close: May 9, 2025, 4:00 PM
148.42
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 147.55 | 149.43 | 147.55 | 148.42 | 148.42 | 0.67% | 522,204 |
| May 8, 2025 | 147.52 | 148.98 | 145.68 | 147.43 | 147.43 | 0.14% | 925,167 |
| May 7, 2025 | 147.37 | 149.00 | 146.87 | 147.23 | 147.23 | 0.01% | 995,993 |
| May 6, 2025 | 148.13 | 149.18 | 147.12 | 147.22 | 147.22 | -1.45% | 654,877 |
| May 5, 2025 | 149.23 | 150.32 | 148.15 | 149.38 | 149.38 | -0.12% | 833,046 |
| May 2, 2025 | 150.76 | 151.58 | 148.87 | 149.56 | 149.56 | 0.86% | 838,078 |
| May 1, 2025 | 146.62 | 150.07 | 145.51 | 148.28 | 148.28 | 1.20% | 1,467,697 |
| Apr 30, 2025 | 143.45 | 146.88 | 141.47 | 146.52 | 146.52 | 3.60% | 1,783,028 |
| Apr 29, 2025 | 141.54 | 142.29 | 140.09 | 141.43 | 141.43 | -0.34% | 1,154,398 |
| Apr 28, 2025 | 140.56 | 142.12 | 140.35 | 141.91 | 141.91 | 0.61% | 804,143 |
| Apr 25, 2025 | 141.76 | 142.44 | 139.72 | 141.05 | 141.05 | -0.57% | 730,000 |
| Apr 24, 2025 | 141.74 | 143.27 | 140.48 | 141.86 | 141.86 | 0.40% | 906,088 |
| Apr 23, 2025 | 144.16 | 144.45 | 140.24 | 141.30 | 141.30 | -0.37% | 798,342 |
| Apr 22, 2025 | 140.61 | 142.88 | 139.91 | 141.83 | 141.83 | 2.63% | 789,700 |
| Apr 21, 2025 | 139.76 | 140.73 | 136.34 | 138.20 | 138.20 | -2.11% | 946,723 |
| Apr 17, 2025 | 139.50 | 142.10 | 139.05 | 141.18 | 141.18 | 2.14% | 714,501 |
| Apr 16, 2025 | 139.01 | 140.06 | 137.08 | 138.22 | 138.22 | -0.01% | 632,760 |
| Apr 15, 2025 | 137.52 | 139.25 | 136.91 | 138.24 | 138.24 | 0.41% | 1,170,981 |
| Apr 14, 2025 | 134.30 | 137.80 | 134.00 | 137.67 | 137.67 | 2.84% | 1,139,924 |
| Apr 11, 2025 | 130.74 | 133.99 | 128.55 | 133.87 | 133.87 | 1.54% | 1,346,111 |
| Apr 10, 2025 | 134.76 | 137.24 | 128.90 | 131.84 | 131.84 | -2.84% | 2,067,935 |
| Apr 9, 2025 | 124.21 | 136.21 | 121.03 | 135.69 | 135.69 | 7.17% | 1,864,010 |
| Apr 8, 2025 | 134.93 | 134.93 | 124.91 | 126.61 | 126.61 | -4.36% | 1,634,785 |
| Apr 7, 2025 | 137.48 | 138.81 | 130.74 | 132.38 | 132.38 | -4.22% | 1,775,843 |
| Apr 4, 2025 | 142.84 | 144.29 | 137.90 | 138.21 | 138.21 | -4.13% | 1,378,935 |
| Apr 3, 2025 | 146.05 | 148.54 | 143.40 | 144.16 | 144.16 | -2.24% | 1,530,032 |
| Apr 2, 2025 | 147.32 | 148.15 | 145.45 | 147.47 | 147.47 | -0.25% | 1,442,625 |
| Apr 1, 2025 | 149.21 | 149.67 | 146.45 | 147.84 | 147.84 | -0.44% | 829,957 |
| Mar 31, 2025 | 146.08 | 149.43 | 146.08 | 148.49 | 148.49 | 2.08% | 1,355,012 |
| Mar 28, 2025 | 146.39 | 146.39 | 144.60 | 145.46 | 145.46 | 0.19% | 612,743 |
| Mar 27, 2025 | 146.33 | 148.44 | 144.79 | 145.19 | 145.19 | -0.27% | 650,363 |
| Mar 26, 2025 | 145.20 | 146.00 | 143.70 | 145.58 | 145.58 | 0.68% | 532,721 |
| Mar 25, 2025 | 146.11 | 146.78 | 143.00 | 144.59 | 144.59 | -0.96% | 1,034,925 |
| Mar 24, 2025 | 144.38 | 146.42 | 143.91 | 145.99 | 145.99 | 1.52% | 1,248,164 |
| Mar 21, 2025 | 145.57 | 145.57 | 143.38 | 143.80 | 143.80 | -1.42% | 1,769,891 |
| Mar 20, 2025 | 147.44 | 147.99 | 145.50 | 145.87 | 145.87 | -0.63% | 1,288,252 |
| Mar 19, 2025 | 147.03 | 148.49 | 145.52 | 146.79 | 146.79 | -0.76% | 1,192,128 |
| Mar 18, 2025 | 145.74 | 148.04 | 145.25 | 147.92 | 147.92 | 0.88% | 1,336,587 |
| Mar 17, 2025 | 144.69 | 147.13 | 144.22 | 146.63 | 146.63 | 1.13% | 1,125,185 |
| Mar 14, 2025 | 142.88 | 145.15 | 142.25 | 144.99 | 144.99 | 0.34% | 1,543,786 |
| Mar 13, 2025 | 149.64 | 150.66 | 144.37 | 144.50 | 142.90 | -3.16% | 1,233,206 |
| Mar 12, 2025 | 151.96 | 152.92 | 149.06 | 149.22 | 147.57 | -1.73% | 909,168 |
| Mar 11, 2025 | 155.48 | 155.82 | 151.53 | 151.85 | 150.17 | -2.51% | 1,888,979 |
| Mar 10, 2025 | 157.30 | 160.58 | 155.33 | 155.76 | 154.04 | -0.96% | 1,505,807 |
| Mar 7, 2025 | 155.78 | 157.92 | 154.52 | 157.27 | 155.53 | 1.43% | 1,807,243 |
| Mar 6, 2025 | 156.55 | 156.96 | 153.59 | 155.05 | 153.34 | -1.30% | 1,054,869 |
| Mar 5, 2025 | 152.17 | 157.28 | 151.87 | 157.09 | 155.35 | 2.39% | 1,251,703 |
| Mar 4, 2025 | 154.72 | 156.45 | 153.23 | 153.42 | 151.73 | -0.37% | 1,188,207 |
| Mar 3, 2025 | 152.43 | 154.51 | 151.57 | 153.99 | 152.29 | 0.94% | 2,069,385 |
| Feb 28, 2025 | 153.78 | 155.69 | 150.99 | 152.56 | 150.87 | -0.58% | 3,524,060 |