Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
160.12
-0.92 (-0.57%)
At close: Nov 5, 2026, 4:00 PM EST
159.61
-0.51 (-0.32%)
After-hours: Nov 5, 2026, 7:34 PM EST
Extra Space Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 162.17 | 163.18 | 159.39 | 160.12 | 160.12 | -0.57% | 2,336,483 |
| Nov 4, 2026 | 158.78 | 162.28 | 157.36 | 161.04 | 161.04 | 3.08% | 1,953,848 |
| Nov 3, 2026 | 155.05 | 156.25 | 154.16 | 156.23 | 156.23 | 0.16% | 1,354,311 |
| Nov 2, 2026 | 151.70 | 156.74 | 151.70 | 155.98 | 155.98 | 3.08% | 1,344,201 |
| Oct 30, 2026 | 150.79 | 153.34 | 149.88 | 151.32 | 151.32 | 0.95% | 1,713,516 |
| Oct 29, 2026 | 146.67 | 150.02 | 146.27 | 149.90 | 149.90 | 3.56% | 1,314,169 |
| Oct 28, 2026 | 146.47 | 151.12 | 144.75 | 144.75 | 144.75 | 0.14% | 2,503,305 |
| Oct 27, 2026 | 142.91 | 145.52 | 142.20 | 144.55 | 144.55 | 0.82% | 1,032,979 |
| Oct 26, 2026 | 143.43 | 144.02 | 142.68 | 143.37 | 143.37 | -0.03% | 1,032,385 |
| Oct 23, 2026 | 143.66 | 143.89 | 142.01 | 143.41 | 143.41 | 0.15% | 1,146,483 |
| Oct 22, 2026 | 140.14 | 143.29 | 139.70 | 143.19 | 143.19 | 2.37% | 1,018,065 |
| Oct 21, 2026 | 141.49 | 141.49 | 139.09 | 139.87 | 139.87 | -0.84% | 874,829 |
| Oct 20, 2026 | 139.18 | 141.40 | 138.99 | 141.05 | 141.05 | 2.08% | 1,099,290 |
| Oct 19, 2026 | 138.70 | 139.28 | 137.53 | 138.18 | 138.18 | -1.02% | 678,455 |
| Oct 16, 2026 | 138.00 | 140.97 | 137.36 | 139.61 | 139.61 | 1.39% | 1,206,072 |
| Oct 15, 2026 | 136.68 | 138.06 | 136.24 | 137.69 | 137.69 | 2.69% | 1,285,107 |
| Oct 14, 2026 | 133.29 | 134.44 | 132.49 | 134.08 | 134.08 | 0.25% | 1,196,603 |
| Oct 13, 2026 | 135.25 | 135.25 | 132.59 | 133.74 | 133.74 | -0.23% | 1,382,810 |
| Oct 12, 2026 | 134.85 | 135.33 | 133.06 | 134.05 | 134.05 | -0.45% | 1,283,023 |
| Oct 9, 2026 | 133.73 | 134.84 | 133.17 | 134.65 | 134.65 | 1.15% | 1,160,989 |
| Oct 8, 2026 | 131.70 | 133.28 | 130.54 | 133.12 | 133.12 | 1.08% | 2,585,812 |
| Oct 7, 2026 | 133.19 | 134.16 | 131.57 | 131.70 | 131.70 | -1.64% | 1,364,958 |
| Oct 6, 2026 | 133.45 | 135.54 | 132.91 | 133.89 | 133.89 | 0.74% | 1,688,473 |
| Oct 5, 2026 | 133.16 | 133.84 | 131.87 | 132.91 | 132.91 | -0.26% | 1,060,732 |
| Oct 2, 2026 | 134.27 | 135.18 | 132.93 | 133.25 | 133.25 | 0.13% | 991,729 |
| Oct 1, 2026 | 131.16 | 133.46 | 130.64 | 133.08 | 133.08 | 1.19% | 1,556,735 |
| Sep 30, 2026 | 134.43 | 134.43 | 131.17 | 131.51 | 131.51 | -1.48% | 1,184,066 |
| Sep 29, 2026 | 131.05 | 133.94 | 130.70 | 133.49 | 133.49 | 1.37% | 1,249,528 |
| Sep 28, 2026 | 133.05 | 133.57 | 130.77 | 131.68 | 131.68 | -1.25% | 1,196,924 |
| Sep 25, 2026 | 132.45 | 133.38 | 131.53 | 133.35 | 133.35 | 0.85% | 1,053,376 |
| Sep 24, 2026 | 134.25 | 134.85 | 132.01 | 132.23 | 132.23 | -1.20% | 1,436,161 |
| Sep 23, 2026 | 133.79 | 135.04 | 132.98 | 133.84 | 133.84 | -0.85% | 2,365,444 |
| Sep 22, 2026 | 137.96 | 138.31 | 134.72 | 134.99 | 134.99 | -1.80% | 2,024,332 |
| Sep 21, 2026 | 137.14 | 138.41 | 136.63 | 137.46 | 137.46 | 0.55% | 1,300,544 |
| Sep 18, 2026 | 138.50 | 139.54 | 136.71 | 136.71 | 136.71 | -1.67% | 2,901,650 |
| Sep 17, 2026 | 138.11 | 139.14 | 137.65 | 139.03 | 139.03 | 1.91% | 1,163,518 |
| Sep 16, 2026 | 136.51 | 138.60 | 135.84 | 136.43 | 136.43 | -0.63% | 1,098,886 |
| Sep 15, 2026 | 137.92 | 139.21 | 136.46 | 137.30 | 137.30 | -0.35% | 1,197,177 |
| Sep 14, 2026 | 138.70 | 140.40 | 137.43 | 139.40 | 137.78 | 1.28% | 2,168,676 |
| Sep 11, 2026 | 137.44 | 138.70 | 136.27 | 137.64 | 136.04 | 0.87% | 1,864,238 |
| Sep 10, 2026 | 135.47 | 137.15 | 135.16 | 136.45 | 134.86 | 0.60% | 2,134,103 |
| Sep 9, 2026 | 139.36 | 140.19 | 135.52 | 135.63 | 134.05 | -2.54% | 858,062 |
| Sep 8, 2026 | 138.50 | 140.45 | 138.50 | 139.16 | 137.54 | -0.06% | 1,140,262 |
| Sep 4, 2026 | 140.25 | 141.84 | 139.14 | 139.25 | 137.63 | -1.23% | 967,268 |
| Sep 3, 2026 | 141.29 | 141.63 | 139.57 | 140.98 | 139.34 | 0.75% | 1,003,248 |
| Sep 2, 2026 | 139.75 | 140.67 | 137.92 | 139.93 | 138.30 | -0.14% | 1,174,721 |
| Sep 1, 2026 | 141.08 | 141.96 | 138.95 | 140.12 | 138.49 | -0.69% | 1,562,269 |
| Aug 31, 2026 | 141.97 | 142.47 | 139.88 | 141.10 | 139.46 | -1.27% | 1,217,054 |
| Aug 28, 2026 | 143.32 | 143.79 | 142.72 | 142.91 | 141.25 | 0.08% | 813,291 |
| Aug 27, 2026 | 144.43 | 145.28 | 142.51 | 142.79 | 141.13 | -0.90% | 1,005,716 |