Skip to main content
Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
151.91
+1.31 (0.87%)
Jan 21, 2025, 4:00 PM EST - Market closed

Extra Space Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025151.11153.11150.12151.91151.910.87%870,482
Jan 17, 2025152.54152.61150.59150.60150.60-0.66%1,183,684
Jan 16, 2025149.79152.34148.15151.60151.601.41%1,685,384
Jan 15, 2025152.98153.57148.93149.49149.490.44%1,173,394
Jan 14, 2025147.90149.57147.44148.83148.830.97%1,172,203
Jan 13, 2025146.91148.18145.59147.40147.400.42%1,454,618
Jan 10, 2025147.24147.78145.50146.79146.79-0.82%1,450,170
Jan 8, 2025148.00148.74146.39148.01148.01-0.28%961,020
Jan 7, 2025149.62150.39147.07148.43148.43-0.09%807,397
Jan 6, 2025150.47151.16148.43148.56148.56-1.64%991,871
Jan 3, 2025148.00151.17147.50151.04151.042.20%810,222
Jan 2, 2025149.44149.89146.65147.79147.79-1.21%774,455
Dec 31, 2024148.23149.75147.59149.60149.601.60%932,758
Dec 30, 2024147.40147.77145.71147.25147.25-0.57%829,968
Dec 27, 2024148.55150.09147.76148.09148.09-1.01%594,090
Dec 26, 2024148.29150.01147.02149.60149.600.03%570,064
Dec 24, 2024147.16149.56146.59149.56149.561.11%435,708
Dec 23, 2024146.25148.31145.60147.92147.920.63%1,034,788
Dec 20, 2024144.01149.48143.56147.00147.003.27%3,596,131
Dec 19, 2024147.34148.74142.09142.35142.35-3.60%1,463,107
Dec 18, 2024153.86154.85147.50147.66147.66-4.42%1,061,126
Dec 17, 2024154.83156.36154.13154.49154.49-0.71%1,124,530
Dec 16, 2024156.79158.19155.40155.60155.60-1.64%796,231
Dec 13, 2024158.73159.49157.46158.20156.57-0.45%876,133
Dec 12, 2024159.02160.94158.39158.92157.28-0.38%876,129
Dec 11, 2024160.85162.21158.31159.52157.88-0.54%725,169
Dec 10, 2024164.51164.51159.61160.38158.73-2.51%1,379,944
Dec 9, 2024164.09165.46162.65164.51162.820.59%997,774
Dec 6, 2024164.00165.54162.42163.54161.86-0.06%632,686
Dec 5, 2024163.33164.28162.60163.64161.95-0.22%516,732
Dec 4, 2024165.00165.56163.74164.00162.31-0.93%598,159
Dec 3, 2024170.51170.51165.05165.54163.83-2.47%1,085,464
Dec 2, 2024170.96171.24169.15169.73167.98-0.72%633,680
Nov 29, 2024172.41173.81170.79170.96169.20-1.00%1,273,975
Nov 27, 2024173.31175.58172.66172.68170.900.58%614,087
Nov 26, 2024169.91172.39168.62171.68169.910.75%623,468
Nov 25, 2024169.53174.20169.40170.41168.651.35%1,359,209
Nov 22, 2024167.55168.68167.09168.14166.410.76%547,242
Nov 21, 2024165.06168.19163.97166.88165.161.11%685,998
Nov 20, 2024164.23165.56162.26165.04163.34-0.28%710,624
Nov 19, 2024164.90166.50164.25165.51163.810.37%922,295
Nov 18, 2024163.48165.18163.38164.90163.200.21%769,795
Nov 15, 2024161.26165.12161.26164.56162.860.69%1,131,986
Nov 14, 2024163.44165.15161.84163.43161.75-0.37%872,647
Nov 13, 2024165.15165.31162.88164.04162.350.91%709,377
Nov 12, 2024164.38165.79161.92162.56160.89-1.76%1,422,313
Nov 11, 2024166.84168.68165.25165.48163.78-1.32%858,082
Nov 8, 2024165.01169.38164.46167.70165.972.17%708,867
Nov 7, 2024162.40164.46161.04164.14162.451.92%747,274
Nov 6, 2024168.18169.01156.79161.04159.38-4.45%1,678,622
Nov 5, 2024162.63168.70161.57168.54166.803.07%778,194
Nov 4, 2024162.10163.73161.12163.52161.841.48%1,162,241
Nov 1, 2024163.30165.26161.12161.13159.47-1.33%749,578
Oct 31, 2024163.69166.97162.40163.30161.62-0.87%1,332,471
Oct 30, 2024164.64168.95163.69164.74163.04-0.53%1,525,166
Oct 29, 2024166.53167.98165.03165.62163.91-1.10%1,336,330
Oct 28, 2024167.95169.57166.53167.46165.730.64%564,980
Oct 25, 2024168.39169.28166.02166.40164.69-1.12%462,136
Oct 24, 2024169.15170.04168.16168.28166.55-0.46%597,788
Oct 23, 2024166.28169.92165.67169.06167.321.75%815,288
Oct 22, 2024164.60167.10164.20166.15164.440.82%629,449
Oct 21, 2024169.12170.18164.60164.80163.10-3.78%676,699
Oct 18, 2024170.92171.86169.12171.28169.520.74%980,880
Oct 17, 2024172.05172.56169.51170.03168.28-1.21%1,260,553
Oct 16, 2024171.17172.88170.91172.12170.350.58%1,016,418
Oct 15, 2024171.97174.65170.69171.13169.37-0.01%938,360
Oct 14, 2024169.19171.56168.59171.14169.380.35%527,429
Oct 11, 2024170.37171.15169.23170.54168.780.45%630,462
Oct 10, 2024170.99172.72169.45169.77168.02-1.30%1,187,361
Oct 9, 2024171.01172.31170.21172.01170.240.61%895,938
Oct 8, 2024170.54171.56169.76170.96169.200.92%1,263,304
Oct 7, 2024169.18169.43166.78169.40167.65-0.05%833,449
Oct 4, 2024174.63174.63169.30169.48167.73-3.87%991,981
Oct 3, 2024177.54177.67174.84176.31174.49-0.52%641,679
Oct 2, 2024176.12177.44174.53177.23175.40-0.59%565,831
Oct 1, 2024181.42181.42177.23178.28176.44-1.06%762,815
Sep 30, 2024176.44180.66176.26180.19178.331.67%1,609,518
Sep 27, 2024178.00178.40176.38177.23175.400.35%1,558,774
Sep 26, 2024181.32181.52175.44176.61174.79-2.61%2,348,147
Sep 25, 2024182.54182.89180.99181.34179.47-0.45%636,334
Sep 24, 2024182.20183.08181.22182.16180.28-0.54%727,854
Sep 23, 2024181.67183.22180.35183.14181.251.51%1,086,387
Sep 20, 2024178.34180.60177.20180.41178.550.18%2,421,629
Sep 19, 2024183.49183.49178.91180.09178.23-0.86%1,263,681
Sep 18, 2024181.59184.87180.58181.65179.781.61%1,419,401
Sep 17, 2024177.48179.42176.28178.78176.940.65%1,638,012
Sep 16, 2024176.97178.34175.62177.63175.80-0.15%1,273,994
Sep 13, 2024178.14178.93176.24177.90174.480.35%791,558
Sep 12, 2024176.27177.54174.75177.28173.870.72%744,514
Sep 11, 2024174.68176.30172.20176.02172.63-0.81%854,674
Sep 10, 2024175.55178.33175.34177.45174.031.55%837,181
Sep 9, 2024174.06176.34172.71174.74171.380.67%906,837
Sep 6, 2024173.46174.08171.22173.58170.240.01%993,178
Sep 5, 2024177.13178.00173.15173.56170.22-1.24%808,067
Sep 4, 2024176.26178.54174.65175.74172.36-0.20%889,503
Sep 3, 2024176.40177.92174.49176.10172.71-0.51%753,029
Aug 30, 2024176.36177.30174.30177.00173.590.83%767,387
Aug 29, 2024174.71176.89173.66175.54172.160.48%516,566
Aug 28, 2024177.40178.36173.47174.71171.35-2.00%709,449
Aug 27, 2024176.56178.94175.72178.28174.850.33%507,645