Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
148.09
+1.22 (0.83%)
Feb 26, 2026, 2:00 PM EST - Market open
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 147.91 | 148.34 | 146.60 | 147.85 | - | 0.67% | 314,538 |
| Feb 25, 2026 | 150.22 | 150.40 | 146.79 | 146.87 | 146.87 | -1.88% | 1,024,719 |
| Feb 24, 2026 | 150.09 | 151.02 | 148.27 | 149.68 | 149.68 | -0.49% | 1,093,917 |
| Feb 23, 2026 | 152.15 | 155.19 | 149.58 | 150.41 | 150.41 | -1.53% | 1,701,628 |
| Feb 20, 2026 | 150.27 | 153.20 | 146.44 | 152.75 | 152.75 | 4.56% | 2,261,043 |
| Feb 19, 2026 | 143.33 | 146.51 | 143.33 | 146.09 | 146.09 | 0.63% | 1,319,023 |
| Feb 18, 2026 | 147.53 | 148.73 | 144.78 | 145.18 | 145.18 | -1.80% | 1,593,839 |
| Feb 17, 2026 | 147.15 | 149.03 | 145.92 | 147.84 | 147.84 | 1.01% | 1,248,128 |
| Feb 13, 2026 | 143.60 | 146.43 | 140.55 | 146.36 | 146.36 | 1.40% | 2,160,565 |
| Feb 12, 2026 | 143.06 | 145.55 | 142.00 | 144.34 | 144.34 | 1.31% | 2,229,934 |
| Feb 11, 2026 | 141.22 | 142.53 | 139.68 | 142.48 | 142.48 | 0.74% | 1,044,989 |
| Feb 10, 2026 | 140.53 | 142.68 | 138.81 | 141.44 | 141.44 | 0.77% | 1,067,941 |
| Feb 9, 2026 | 140.59 | 141.02 | 139.05 | 140.36 | 140.36 | 0.25% | 909,881 |
| Feb 6, 2026 | 139.30 | 140.48 | 138.57 | 140.01 | 140.01 | 1.06% | 1,260,008 |
| Feb 5, 2026 | 139.61 | 140.49 | 137.70 | 138.54 | 138.54 | -2.24% | 1,299,212 |
| Feb 4, 2026 | 138.84 | 142.70 | 138.13 | 141.71 | 141.71 | 2.60% | 1,734,301 |
| Feb 3, 2026 | 135.71 | 139.66 | 135.42 | 138.12 | 138.12 | 2.16% | 1,885,612 |
| Feb 2, 2026 | 137.79 | 138.26 | 135.09 | 135.20 | 135.20 | -2.01% | 1,091,471 |
| Jan 30, 2026 | 138.01 | 138.21 | 136.31 | 137.97 | 137.97 | -0.65% | 2,286,364 |
| Jan 29, 2026 | 137.82 | 139.50 | 136.75 | 138.87 | 138.87 | 1.25% | 1,659,843 |
| Jan 28, 2026 | 140.39 | 141.19 | 136.67 | 137.16 | 137.16 | -1.88% | 957,642 |
| Jan 27, 2026 | 139.34 | 140.67 | 138.73 | 139.79 | 139.79 | -0.21% | 1,187,454 |
| Jan 26, 2026 | 141.60 | 142.03 | 139.87 | 140.09 | 140.09 | -1.01% | 965,673 |
| Jan 23, 2026 | 144.31 | 144.48 | 141.38 | 141.52 | 141.52 | -1.56% | 1,228,558 |
| Jan 22, 2026 | 145.27 | 146.29 | 143.53 | 143.76 | 143.76 | -1.14% | 1,201,928 |
| Jan 21, 2026 | 146.06 | 146.63 | 143.89 | 145.42 | 145.42 | -0.08% | 1,681,142 |
| Jan 20, 2026 | 148.83 | 148.83 | 145.52 | 145.53 | 145.53 | -2.24% | 1,657,204 |
| Jan 16, 2026 | 146.06 | 149.99 | 145.09 | 148.87 | 148.87 | 1.18% | 1,664,749 |
| Jan 15, 2026 | 145.48 | 147.26 | 143.03 | 147.13 | 147.13 | 1.67% | 1,270,736 |
| Jan 14, 2026 | 140.18 | 145.16 | 140.00 | 144.72 | 144.72 | 3.00% | 1,728,835 |
| Jan 13, 2026 | 139.48 | 140.65 | 137.24 | 140.50 | 140.50 | 0.09% | 1,157,580 |
| Jan 12, 2026 | 139.68 | 141.50 | 139.05 | 140.37 | 140.37 | 0.84% | 1,137,120 |
| Jan 9, 2026 | 136.41 | 139.82 | 136.41 | 139.20 | 139.20 | 2.09% | 1,307,771 |
| Jan 8, 2026 | 132.42 | 136.74 | 131.97 | 136.35 | 136.35 | 1.84% | 1,621,779 |
| Jan 7, 2026 | 136.06 | 136.53 | 133.17 | 133.88 | 133.88 | -1.17% | 1,501,728 |
| Jan 6, 2026 | 129.41 | 136.58 | 129.41 | 135.46 | 135.46 | 3.33% | 1,582,877 |
| Jan 5, 2026 | 130.57 | 132.14 | 130.19 | 131.10 | 131.10 | 0.10% | 1,277,678 |
| Jan 2, 2026 | 130.06 | 131.09 | 129.35 | 130.97 | 130.97 | 0.58% | 1,204,977 |
| Dec 31, 2025 | 131.50 | 131.75 | 130.19 | 130.22 | 130.22 | -1.02% | 794,504 |
| Dec 30, 2025 | 130.51 | 131.72 | 130.00 | 131.56 | 131.56 | 0.63% | 717,422 |
| Dec 29, 2025 | 131.39 | 131.40 | 130.28 | 130.74 | 130.74 | -0.04% | 703,534 |
| Dec 26, 2025 | 130.13 | 130.98 | 129.83 | 130.79 | 130.79 | 0.41% | 531,233 |
| Dec 24, 2025 | 129.26 | 130.61 | 129.13 | 130.26 | 130.26 | 0.66% | 480,351 |
| Dec 23, 2025 | 130.90 | 131.00 | 129.14 | 129.40 | 129.40 | -1.04% | 1,330,634 |
| Dec 22, 2025 | 129.53 | 131.68 | 129.02 | 130.76 | 130.76 | 0.53% | 1,140,564 |
| Dec 19, 2025 | 130.54 | 131.07 | 129.38 | 130.07 | 130.07 | -0.63% | 2,769,384 |
| Dec 18, 2025 | 132.21 | 132.66 | 130.52 | 130.89 | 130.89 | -0.75% | 1,186,008 |
| Dec 17, 2025 | 131.35 | 133.37 | 129.45 | 131.88 | 131.88 | 0.90% | 1,563,294 |
| Dec 16, 2025 | 133.27 | 133.79 | 130.66 | 130.70 | 130.70 | -1.95% | 1,336,140 |
| Dec 15, 2025 | 133.49 | 134.16 | 132.42 | 133.30 | 133.30 | -0.88% | 1,450,639 |