Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
145.46
+0.27 (0.19%)
At close: Mar 28, 2025, 4:00 PM
144.17
-1.29 (-0.89%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 146.39 | 146.39 | 144.60 | 145.46 | 145.46 | 0.19% | 612,743 |
| Mar 27, 2025 | 146.33 | 148.44 | 144.79 | 145.19 | 145.19 | -0.27% | 650,363 |
| Mar 26, 2025 | 145.20 | 146.00 | 143.70 | 145.58 | 145.58 | 0.68% | 532,721 |
| Mar 25, 2025 | 146.11 | 146.78 | 143.00 | 144.59 | 144.59 | -0.96% | 1,034,925 |
| Mar 24, 2025 | 144.38 | 146.42 | 143.91 | 145.99 | 145.99 | 1.52% | 1,248,164 |
| Mar 21, 2025 | 145.57 | 145.57 | 143.38 | 143.80 | 143.80 | -1.42% | 1,769,891 |
| Mar 20, 2025 | 147.44 | 147.99 | 145.50 | 145.87 | 145.87 | -0.63% | 1,288,252 |
| Mar 19, 2025 | 147.03 | 148.49 | 145.52 | 146.79 | 146.79 | -0.76% | 1,192,128 |
| Mar 18, 2025 | 145.74 | 148.04 | 145.25 | 147.92 | 147.92 | 0.88% | 1,336,587 |
| Mar 17, 2025 | 144.69 | 147.13 | 144.22 | 146.63 | 146.63 | 1.13% | 1,125,185 |
| Mar 14, 2025 | 142.88 | 145.15 | 142.25 | 144.99 | 144.99 | 0.34% | 1,543,786 |
| Mar 13, 2025 | 149.64 | 150.66 | 144.37 | 144.50 | 142.90 | -3.16% | 1,233,206 |
| Mar 12, 2025 | 151.96 | 152.92 | 149.06 | 149.22 | 147.57 | -1.73% | 909,168 |
| Mar 11, 2025 | 155.48 | 155.82 | 151.53 | 151.85 | 150.17 | -2.51% | 1,888,979 |
| Mar 10, 2025 | 157.30 | 160.58 | 155.33 | 155.76 | 154.04 | -0.96% | 1,505,807 |
| Mar 7, 2025 | 155.78 | 157.92 | 154.52 | 157.27 | 155.53 | 1.43% | 1,807,243 |
| Mar 6, 2025 | 156.55 | 156.96 | 153.59 | 155.05 | 153.34 | -1.30% | 1,054,869 |
| Mar 5, 2025 | 152.17 | 157.28 | 151.87 | 157.09 | 155.35 | 2.39% | 1,251,703 |
| Mar 4, 2025 | 154.72 | 156.45 | 153.23 | 153.42 | 151.73 | -0.37% | 1,188,207 |
| Mar 3, 2025 | 152.43 | 154.51 | 151.57 | 153.99 | 152.29 | 0.94% | 2,069,385 |
| Feb 28, 2025 | 153.78 | 155.69 | 150.99 | 152.56 | 150.87 | -0.58% | 3,524,060 |
| Feb 27, 2025 | 153.75 | 155.24 | 153.17 | 153.45 | 151.75 | -0.30% | 1,340,876 |
| Feb 26, 2025 | 160.86 | 161.50 | 153.00 | 153.91 | 152.21 | -4.57% | 2,297,265 |
| Feb 25, 2025 | 160.25 | 162.77 | 159.09 | 161.28 | 159.50 | 1.41% | 1,438,051 |
| Feb 24, 2025 | 155.74 | 159.98 | 154.46 | 159.04 | 157.28 | 1.98% | 1,550,871 |
| Feb 21, 2025 | 156.12 | 156.41 | 153.99 | 155.95 | 154.23 | 0.01% | 1,124,679 |
| Feb 20, 2025 | 153.51 | 156.11 | 153.20 | 155.94 | 154.22 | 1.41% | 1,461,825 |
| Feb 19, 2025 | 154.27 | 154.53 | 153.40 | 153.77 | 152.07 | -0.76% | 1,233,641 |
| Feb 18, 2025 | 154.80 | 155.86 | 154.13 | 154.94 | 153.23 | 0.01% | 751,009 |
| Feb 14, 2025 | 156.55 | 157.19 | 154.82 | 154.92 | 153.21 | -0.66% | 1,409,702 |
| Feb 13, 2025 | 154.79 | 156.32 | 154.26 | 155.95 | 154.23 | 0.74% | 816,140 |
| Feb 12, 2025 | 154.18 | 155.83 | 153.05 | 154.80 | 153.09 | -1.71% | 764,271 |
| Feb 11, 2025 | 155.87 | 157.53 | 154.94 | 157.50 | 155.76 | 0.60% | 942,716 |
| Feb 10, 2025 | 156.34 | 156.62 | 154.99 | 156.56 | 154.83 | 0.36% | 810,835 |
| Feb 7, 2025 | 155.81 | 157.14 | 154.92 | 156.00 | 154.28 | -0.03% | 1,192,102 |
| Feb 6, 2025 | 155.80 | 156.07 | 155.03 | 156.05 | 154.33 | 0.68% | 767,419 |
| Feb 5, 2025 | 154.17 | 155.42 | 152.88 | 155.00 | 153.29 | 1.97% | 1,202,921 |
| Feb 4, 2025 | 151.10 | 152.88 | 150.84 | 152.00 | 150.32 | -0.48% | 1,153,393 |
| Feb 3, 2025 | 153.00 | 154.08 | 150.63 | 152.74 | 151.05 | -0.82% | 894,552 |
| Jan 31, 2025 | 154.59 | 155.63 | 153.25 | 154.00 | 152.30 | -0.46% | 2,292,183 |
| Jan 30, 2025 | 155.15 | 156.56 | 153.26 | 154.71 | 153.00 | 1.10% | 2,228,530 |
| Jan 29, 2025 | 154.84 | 155.58 | 151.89 | 153.02 | 151.33 | -1.34% | 1,230,270 |
| Jan 28, 2025 | 154.90 | 155.76 | 154.05 | 155.10 | 153.39 | -0.58% | 1,136,399 |
| Jan 27, 2025 | 152.73 | 157.04 | 152.73 | 156.00 | 154.28 | 2.61% | 1,522,942 |
| Jan 24, 2025 | 151.30 | 153.04 | 151.29 | 152.03 | 150.35 | 0.35% | 2,334,783 |
| Jan 23, 2025 | 150.59 | 152.00 | 149.24 | 151.50 | 149.83 | 0.95% | 2,274,609 |
| Jan 22, 2025 | 150.69 | 151.00 | 149.46 | 150.07 | 148.41 | -1.21% | 1,192,516 |
| Jan 21, 2025 | 151.11 | 153.11 | 150.12 | 151.91 | 150.23 | 0.87% | 870,482 |
| Jan 17, 2025 | 152.54 | 152.61 | 150.59 | 150.60 | 148.94 | -0.66% | 1,183,684 |
| Jan 16, 2025 | 149.79 | 152.34 | 148.15 | 151.60 | 149.93 | 1.41% | 1,685,384 |