Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
132.58
+1.16 (0.88%)
Nov 5, 2025, 1:25 PM EST - Market open
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 131.98 | 133.04 | 131.54 | 132.72 | - | 0.99% | 495,982 |
| Nov 4, 2025 | 131.70 | 131.70 | 129.72 | 131.42 | 131.42 | 0.17% | 1,333,765 |
| Nov 3, 2025 | 131.97 | 132.87 | 130.25 | 131.20 | 131.20 | -1.75% | 1,575,572 |
| Oct 31, 2025 | 133.82 | 135.24 | 133.02 | 133.54 | 133.54 | -0.93% | 2,550,805 |
| Oct 30, 2025 | 137.59 | 139.00 | 130.67 | 134.80 | 134.80 | -4.91% | 3,030,767 |
| Oct 29, 2025 | 145.30 | 146.53 | 141.53 | 141.76 | 141.76 | -3.51% | 1,228,473 |
| Oct 28, 2025 | 149.57 | 149.57 | 146.74 | 146.92 | 146.92 | -1.73% | 685,651 |
| Oct 27, 2025 | 149.84 | 150.31 | 148.95 | 149.51 | 149.51 | -0.50% | 889,766 |
| Oct 24, 2025 | 152.06 | 152.64 | 150.22 | 150.26 | 150.26 | -0.36% | 604,123 |
| Oct 23, 2025 | 152.77 | 152.77 | 149.48 | 150.81 | 150.81 | -0.84% | 575,518 |
| Oct 22, 2025 | 150.45 | 152.55 | 150.22 | 152.09 | 152.09 | 1.02% | 715,715 |
| Oct 21, 2025 | 151.73 | 152.09 | 150.31 | 150.55 | 150.55 | -0.61% | 789,301 |
| Oct 20, 2025 | 152.37 | 153.46 | 150.43 | 151.47 | 151.47 | -0.05% | 742,325 |
| Oct 17, 2025 | 151.80 | 152.61 | 150.41 | 151.54 | 151.54 | -0.30% | 1,191,205 |
| Oct 16, 2025 | 149.69 | 152.94 | 149.08 | 152.00 | 152.00 | 1.88% | 961,056 |
| Oct 15, 2025 | 148.75 | 152.05 | 148.44 | 149.19 | 149.19 | 0.91% | 1,161,276 |
| Oct 14, 2025 | 145.44 | 148.65 | 144.73 | 147.84 | 147.84 | 1.94% | 1,284,337 |
| Oct 13, 2025 | 142.34 | 145.25 | 142.25 | 145.02 | 145.02 | 2.14% | 1,162,740 |
| Oct 10, 2025 | 143.00 | 144.77 | 141.68 | 141.98 | 141.98 | -0.77% | 1,040,388 |
| Oct 9, 2025 | 142.59 | 143.90 | 141.94 | 143.08 | 143.08 | 0.47% | 859,792 |
| Oct 8, 2025 | 141.58 | 143.11 | 141.17 | 142.41 | 142.41 | -0.32% | 1,064,523 |
| Oct 7, 2025 | 141.21 | 143.06 | 140.59 | 142.87 | 142.87 | 0.91% | 973,174 |
| Oct 6, 2025 | 143.13 | 143.36 | 140.95 | 141.58 | 141.58 | -0.87% | 1,145,239 |
| Oct 3, 2025 | 142.50 | 144.20 | 141.82 | 142.82 | 142.82 | 0.95% | 812,438 |
| Oct 2, 2025 | 141.03 | 141.80 | 140.24 | 141.47 | 141.47 | 0.24% | 922,492 |
| Oct 1, 2025 | 141.58 | 142.10 | 140.54 | 141.13 | 141.13 | 0.13% | 889,560 |
| Sep 30, 2025 | 141.73 | 141.88 | 139.51 | 140.94 | 140.94 | -0.36% | 827,995 |
| Sep 29, 2025 | 139.71 | 141.46 | 138.90 | 141.45 | 141.45 | 1.16% | 1,099,457 |
| Sep 26, 2025 | 138.20 | 140.73 | 137.93 | 139.83 | 139.83 | 1.54% | 896,151 |
| Sep 25, 2025 | 137.67 | 138.78 | 137.28 | 137.71 | 137.71 | 0.04% | 800,307 |
| Sep 24, 2025 | 138.27 | 139.04 | 137.38 | 137.66 | 137.66 | -0.64% | 797,375 |
| Sep 23, 2025 | 138.49 | 139.50 | 138.19 | 138.55 | 138.55 | -0.04% | 1,113,297 |
| Sep 22, 2025 | 140.20 | 140.20 | 138.57 | 138.60 | 138.60 | -0.52% | 884,265 |
| Sep 19, 2025 | 142.31 | 143.09 | 139.28 | 139.32 | 139.32 | -2.36% | 2,182,108 |
| Sep 18, 2025 | 142.84 | 143.73 | 142.01 | 142.69 | 142.69 | -0.34% | 875,212 |
| Sep 17, 2025 | 144.01 | 145.84 | 142.66 | 143.18 | 143.18 | -0.17% | 738,130 |
| Sep 16, 2025 | 143.36 | 144.35 | 142.72 | 143.42 | 143.42 | -0.22% | 981,596 |
| Sep 15, 2025 | 146.46 | 147.15 | 143.58 | 143.73 | 143.73 | -2.32% | 892,922 |
| Sep 12, 2025 | 148.31 | 149.31 | 147.06 | 147.15 | 145.51 | -0.78% | 1,176,659 |
| Sep 11, 2025 | 145.04 | 148.56 | 145.01 | 148.31 | 146.66 | 2.28% | 959,091 |
| Sep 10, 2025 | 145.00 | 145.60 | 144.58 | 145.00 | 143.38 | 0.08% | 944,947 |
| Sep 9, 2025 | 146.09 | 146.98 | 143.92 | 144.88 | 143.27 | -1.46% | 1,206,036 |
| Sep 8, 2025 | 145.17 | 147.15 | 144.11 | 147.02 | 145.38 | -0.18% | 1,434,148 |
| Sep 5, 2025 | 144.98 | 148.00 | 144.69 | 147.28 | 145.64 | 2.39% | 1,229,017 |
| Sep 4, 2025 | 144.17 | 144.31 | 141.96 | 143.84 | 142.24 | 0.45% | 1,435,490 |
| Sep 3, 2025 | 140.64 | 143.20 | 140.56 | 143.20 | 141.60 | 1.66% | 925,760 |
| Sep 2, 2025 | 142.10 | 142.63 | 140.47 | 140.86 | 139.29 | -1.89% | 1,185,746 |
| Aug 29, 2025 | 142.37 | 143.78 | 142.36 | 143.58 | 141.98 | 0.89% | 857,381 |
| Aug 28, 2025 | 141.78 | 142.42 | 141.23 | 142.32 | 140.73 | 0.53% | 648,963 |
| Aug 27, 2025 | 141.86 | 142.46 | 140.11 | 141.57 | 139.99 | 0.72% | 1,086,812 |