Extra Space Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	150.67	151.96	149.02	150.86	150.86	0.23%	866,681
Jul 24, 2025	150.27	151.10	149.29	150.51	150.51	-0.31%	889,537
Jul 23, 2025	151.01	151.74	150.00	150.98	150.98	-0.23%	908,064
Jul 22, 2025	148.08	151.45	147.31	151.33	151.33	2.39%	689,368
Jul 21, 2025	148.62	149.31	147.58	147.80	147.80	-0.21%	1,146,327
Jul 18, 2025	147.08	148.16	145.94	148.11	148.11	0.57%	761,317
Jul 17, 2025	148.83	149.93	146.68	147.27	147.27	-1.13%	1,231,150
Jul 16, 2025	148.43	149.13	147.00	148.95	148.95	0.68%	1,041,223
Jul 15, 2025	150.15	151.10	147.88	147.95	147.95	-1.66%	1,488,956
Jul 14, 2025	149.62	150.98	149.42	150.45	150.45	0.14%	1,078,377
Jul 11, 2025	148.75	150.60	147.44	150.24	150.24	0.95%	1,142,663
Jul 10, 2025	148.39	151.02	147.84	148.82	148.82	0.07%	1,052,859
Jul 9, 2025	149.93	150.55	148.30	148.71	148.71	-0.75%	798,446
Jul 8, 2025	147.80	150.61	147.80	149.83	149.83	0.56%	998,931
Jul 7, 2025	152.90	154.00	148.48	148.99	148.99	-2.54%	1,225,546
Jul 3, 2025	152.96	153.41	151.26	152.88	152.88	0.72%	835,966
Jul 2, 2025	150.19	152.12	149.95	151.78	151.78	0.85%	1,326,110
Jul 1, 2025	147.38	152.23	147.26	150.50	150.50	2.08%	1,598,435
Jun 30, 2025	145.76	147.57	142.70	147.44	147.44	1.08%	1,396,185
Jun 27, 2025	146.00	148.01	145.27	145.86	145.86	0.14%	1,431,465
Jun 26, 2025	145.88	146.12	143.74	145.65	145.65	0.14%	1,328,433
Jun 25, 2025	147.81	148.84	145.08	145.44	145.44	-2.08%	1,051,357
Jun 24, 2025	148.47	149.30	146.46	148.53	148.53	-0.30%	1,224,407
Jun 23, 2025	146.51	149.25	146.44	148.97	148.97	1.99%	993,295
Jun 20, 2025	146.47	148.19	145.89	146.07	146.07	-0.26%	2,164,127
Jun 18, 2025	148.19	148.34	146.29	146.45	146.45	-0.97%	948,239
Jun 17, 2025	148.67	149.48	146.92	147.89	147.89	-0.72%	635,854
Jun 16, 2025	148.68	150.66	148.06	148.97	148.97	-0.42%	874,486
Jun 13, 2025	149.03	150.06	148.17	149.60	147.99	-0.60%	945,917
Jun 12, 2025	150.44	151.31	149.60	150.51	148.89	0.16%	812,626
Jun 11, 2025	152.25	152.95	149.72	150.27	148.65	-0.89%	789,169
Jun 10, 2025	150.81	152.15	150.31	151.62	149.99	0.78%	776,140
Jun 9, 2025	149.77	151.94	148.82	150.44	148.82	0.41%	1,219,506
Jun 6, 2025	150.08	151.40	148.51	149.83	148.22	0.27%	692,689
Jun 5, 2025	149.59	150.38	148.67	149.43	147.82	-0.16%	694,792
Jun 4, 2025	149.21	150.43	148.14	149.67	148.06	-0.17%	1,105,899
Jun 3, 2025	152.19	152.48	149.37	149.93	148.32	-2.00%	1,008,024
Jun 2, 2025	150.33	153.24	148.82	152.99	151.34	1.22%	1,123,035
May 30, 2025	150.01	151.58	149.21	151.15	149.52	0.23%	1,450,387
May 29, 2025	149.07	151.48	148.41	150.81	149.19	1.56%	759,561
May 28, 2025	147.81	148.63	146.88	148.49	146.89	0.39%	753,253
May 27, 2025	147.26	148.25	145.56	147.92	146.33	1.50%	844,741
May 23, 2025	145.13	146.14	144.14	145.73	144.16	0.66%	829,246
May 22, 2025	145.26	145.85	142.81	144.78	143.22	-0.43%	1,425,911
May 21, 2025	150.86	151.49	144.74	145.41	143.85	-4.37%	849,115
May 20, 2025	151.68	153.37	151.23	152.06	150.42	-0.35%	928,237
May 19, 2025	149.98	152.83	149.75	152.59	150.95	0.55%	699,168
May 16, 2025	148.65	151.89	148.46	151.76	150.13	2.14%	646,594
May 15, 2025	146.44	148.70	146.07	148.58	146.98	1.90%	687,113
May 14, 2025	146.12	146.48	144.66	145.81	144.24	-0.82%	1,001,735