Extra Space Storage Inc. (EXR)

NYSE: EXR · Real-Time Price · USD

144.67

-3.06 (-2.07%)

At close: Jul 8, 2026, 4:00 PM EDT

143.99

-0.68 (-0.47%)

After-hours: Jul 8, 2026, 7:19 PM EDT

Extra Space Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	146.95	146.95	143.53	143.99	143.99	-2.53%	716,813
Jul 7, 2026	147.07	149.53	146.57	147.73	147.73	1.09%	555,636
Jul 6, 2026	148.95	148.95	144.94	146.14	146.14	-2.14%	707,401
Jul 2, 2026	148.85	149.70	147.98	149.34	149.34	1.39%	715,545
Jul 1, 2026	145.74	148.02	145.74	147.29	147.29	1.37%	892,023
Jun 30, 2026	146.78	146.78	144.78	145.30	145.30	-2.00%	1,330,967
Jun 29, 2026	148.47	148.47	146.46	148.26	148.26	-0.64%	895,679
Jun 26, 2026	148.02	149.63	147.76	149.21	149.21	1.37%	1,510,165
Jun 25, 2026	146.90	147.54	144.05	147.19	147.19	0.91%	1,185,500
Jun 24, 2026	149.03	149.09	144.57	145.86	145.86	-1.29%	1,691,765
Jun 23, 2026	146.56	148.52	145.77	147.76	147.76	1.15%	1,036,678
Jun 22, 2026	144.49	146.98	144.49	146.08	146.08	0.52%	1,196,845
Jun 18, 2026	145.05	146.60	144.24	145.33	145.33	0.98%	2,465,934
Jun 17, 2026	145.50	146.23	142.78	143.92	143.92	-1.69%	1,161,437
Jun 16, 2026	149.07	149.32	146.18	146.40	146.40	-0.17%	1,270,577
Jun 15, 2026	149.95	149.95	146.49	146.65	146.65	-1.56%	1,245,781
Jun 12, 2026	149.58	151.70	149.07	150.60	148.98	0.23%	890,162
Jun 11, 2026	150.52	151.65	148.69	150.26	148.64	0.44%	1,307,059
Jun 10, 2026	148.31	151.75	148.31	149.60	147.99	0.92%	1,305,217
Jun 9, 2026	146.32	150.40	146.02	148.23	146.64	2.23%	1,662,453
Jun 8, 2026	145.91	145.91	143.91	145.00	143.44	-0.21%	858,151
Jun 5, 2026	144.99	147.56	144.70	145.31	143.75	-0.38%	1,321,482
Jun 4, 2026	145.49	146.52	143.89	145.87	144.30	1.98%	747,320
Jun 3, 2026	142.62	145.64	142.57	143.04	141.50	0.53%	1,214,493
Jun 2, 2026	140.44	142.34	139.88	142.29	140.76	1.40%	818,331
Jun 1, 2026	142.87	143.44	140.24	140.32	138.81	-2.76%	729,311
May 29, 2026	144.90	145.57	143.30	144.31	142.76	-1.03%	1,286,014
May 28, 2026	144.23	147.22	142.48	145.81	144.24	0.96%	796,340
May 27, 2026	144.32	145.73	143.27	144.43	142.88	0.31%	822,306
May 26, 2026	143.43	144.60	142.50	143.99	142.44	0.48%	967,677
May 22, 2026	144.58	145.43	142.28	143.30	141.76	-0.42%	801,869
May 21, 2026	141.14	144.00	140.12	143.91	142.36	1.17%	1,852,389
May 20, 2026	139.54	144.24	139.54	142.25	140.72	1.38%	1,072,465
May 19, 2026	138.77	140.69	136.95	140.31	138.80	0.75%	936,313
May 18, 2026	137.89	139.67	136.70	139.27	137.77	1.73%	908,571
May 15, 2026	140.75	141.28	136.69	136.90	135.43	-3.72%	1,010,188
May 14, 2026	143.63	144.90	141.39	142.19	140.66	-0.15%	953,312
May 13, 2026	144.15	144.21	141.81	142.41	140.88	-1.64%	761,041
May 12, 2026	144.94	145.60	142.65	144.79	143.23	0.15%	770,071
May 11, 2026	143.83	144.83	143.39	144.58	143.02	0.89%	938,851
May 8, 2026	143.54	144.62	143.08	143.30	141.76	0.02%	647,444
May 7, 2026	143.57	144.24	142.13	143.27	141.73	-0.40%	1,262,556
May 6, 2026	141.89	145.55	140.62	143.85	142.30	2.90%	1,143,218
May 5, 2026	139.65	140.44	138.57	139.79	138.29	0.33%	1,019,125
May 4, 2026	140.98	141.72	138.82	139.33	137.83	-1.89%	782,085
May 1, 2026	143.56	143.65	141.72	142.02	140.49	-0.91%	1,084,089
Apr 30, 2026	139.72	143.71	139.57	143.33	141.79	1.99%	1,914,948
Apr 29, 2026	139.97	142.36	138.82	140.53	139.02	-0.35%	1,987,556
Apr 28, 2026	140.35	141.65	138.00	141.02	139.50	1.06%	2,524,934
Apr 27, 2026	142.05	142.80	139.51	139.54	138.04	-1.79%	1,137,774