Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
147.02
-0.26 (-0.18%)
At close: Sep 8, 2025, 4:00 PM
147.02
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:31 PM EDT
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 145.17 | 146.56 | 144.11 | 146.15 | - | -0.77% | 499,557 |
| Sep 5, 2025 | 144.98 | 148.00 | 144.69 | 147.28 | 147.28 | 2.39% | 1,229,017 |
| Sep 4, 2025 | 144.17 | 144.31 | 141.96 | 143.84 | 143.84 | 0.45% | 1,435,490 |
| Sep 3, 2025 | 140.64 | 143.20 | 140.56 | 143.20 | 143.20 | 1.66% | 925,760 |
| Sep 2, 2025 | 142.10 | 142.63 | 140.47 | 140.86 | 140.86 | -1.89% | 1,185,746 |
| Aug 29, 2025 | 142.37 | 143.78 | 142.36 | 143.58 | 143.58 | 0.89% | 857,381 |
| Aug 28, 2025 | 141.78 | 142.42 | 141.23 | 142.32 | 142.32 | 0.53% | 648,963 |
| Aug 27, 2025 | 141.86 | 142.46 | 140.11 | 141.57 | 141.57 | 0.72% | 1,086,812 |
| Aug 26, 2025 | 141.94 | 142.28 | 140.02 | 140.56 | 140.56 | 0.26% | 1,295,954 |
| Aug 25, 2025 | 142.30 | 142.99 | 140.08 | 140.19 | 140.19 | -1.79% | 562,126 |
| Aug 22, 2025 | 139.88 | 144.28 | 139.34 | 142.75 | 142.75 | 2.68% | 940,484 |
| Aug 21, 2025 | 138.26 | 139.77 | 138.26 | 139.03 | 139.03 | -0.44% | 725,874 |
| Aug 20, 2025 | 140.39 | 141.69 | 139.55 | 139.64 | 139.64 | 0.13% | 1,085,297 |
| Aug 19, 2025 | 137.57 | 139.64 | 137.51 | 139.46 | 139.46 | 1.90% | 912,397 |
| Aug 18, 2025 | 136.98 | 137.23 | 136.22 | 136.86 | 136.86 | -0.14% | 1,217,100 |
| Aug 15, 2025 | 137.25 | 137.56 | 135.70 | 137.05 | 137.05 | 0.31% | 1,194,971 |
| Aug 14, 2025 | 137.09 | 137.18 | 135.37 | 136.63 | 136.63 | -1.14% | 1,475,693 |
| Aug 13, 2025 | 136.02 | 138.36 | 135.40 | 138.21 | 138.21 | 1.97% | 1,183,322 |
| Aug 12, 2025 | 135.88 | 136.70 | 134.86 | 135.54 | 135.54 | 0.23% | 1,049,619 |
| Aug 11, 2025 | 136.10 | 136.73 | 134.86 | 135.23 | 135.23 | -0.83% | 1,321,667 |
| Aug 8, 2025 | 138.65 | 139.05 | 136.12 | 136.36 | 136.36 | -1.40% | 839,473 |
| Aug 7, 2025 | 138.64 | 138.78 | 136.60 | 138.29 | 138.29 | 0.17% | 828,461 |
| Aug 6, 2025 | 139.14 | 139.34 | 137.80 | 138.05 | 138.05 | -0.40% | 1,106,579 |
| Aug 5, 2025 | 138.66 | 139.18 | 136.92 | 138.61 | 138.61 | 0.40% | 1,484,267 |
| Aug 4, 2025 | 138.38 | 139.99 | 137.97 | 138.06 | 138.06 | -0.89% | 1,309,628 |
| Aug 1, 2025 | 137.24 | 140.32 | 135.45 | 139.30 | 139.30 | 3.68% | 3,193,450 |
| Jul 31, 2025 | 144.39 | 144.47 | 134.36 | 134.36 | 134.36 | -10.03% | 4,363,462 |
| Jul 30, 2025 | 152.03 | 152.90 | 148.67 | 149.34 | 149.34 | -1.69% | 1,423,761 |
| Jul 29, 2025 | 149.32 | 151.96 | 148.11 | 151.91 | 151.91 | 2.43% | 1,125,622 |
| Jul 28, 2025 | 150.02 | 150.68 | 148.19 | 148.31 | 148.31 | -1.69% | 939,062 |
| 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 |