Extra Space Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	143.54	144.62	143.08	143.30	143.30	0.02%	647,284
May 7, 2026	143.57	144.24	142.13	143.27	143.27	-0.40%	1,261,883
May 6, 2026	141.89	145.55	140.62	143.85	143.85	2.90%	1,119,646
May 5, 2026	139.65	140.44	138.57	139.79	139.79	0.33%	1,019,122
May 4, 2026	140.98	141.72	138.82	139.33	139.33	-1.89%	782,083
May 1, 2026	143.56	143.65	141.72	142.02	142.02	-0.91%	1,083,362
Apr 30, 2026	139.72	143.71	139.57	143.33	143.33	1.99%	1,914,139
Apr 29, 2026	139.97	142.36	138.82	140.53	140.53	-0.35%	1,983,382
Apr 28, 2026	140.35	141.65	138.00	141.02	141.02	1.06%	2,524,600
Apr 27, 2026	142.05	142.80	139.51	139.54	139.54	-1.79%	1,137,312
Apr 24, 2026	142.74	143.73	141.52	142.09	142.09	-0.40%	1,257,710
Apr 23, 2026	142.38	143.39	140.83	142.66	142.66	0.97%	1,446,873
Apr 22, 2026	144.39	145.02	140.55	141.29	141.29	-1.64%	1,201,002
Apr 21, 2026	146.66	147.25	143.64	143.64	143.64	-2.25%	1,266,831
Apr 20, 2026	144.52	146.97	144.09	146.95	146.95	1.09%	1,082,620
Apr 17, 2026	141.55	146.19	141.55	145.36	145.36	2.63%	1,139,629
Apr 16, 2026	141.61	142.39	140.92	141.64	141.64	0.41%	799,836
Apr 15, 2026	140.66	141.12	138.89	141.06	141.06	-0.26%	1,274,047
Apr 14, 2026	139.77	141.71	139.03	141.43	141.43	1.20%	1,023,916
Apr 13, 2026	137.99	139.91	137.11	139.75	139.75	0.63%	828,146
Apr 10, 2026	139.60	140.78	138.24	138.87	138.87	-0.24%	971,482
Apr 9, 2026	136.75	139.62	136.68	139.21	139.21	1.07%	1,297,854
Apr 8, 2026	135.21	138.84	135.07	137.73	137.73	3.60%	1,701,356
Apr 7, 2026	133.90	134.36	132.20	132.95	132.95	-0.83%	1,162,982
Apr 6, 2026	133.94	134.59	133.01	134.06	134.06	0.15%	535,806
Apr 2, 2026	132.01	134.22	131.41	133.86	133.86	1.03%	855,186
Apr 1, 2026	130.83	132.74	130.42	132.49	132.49	1.04%	1,129,226
Mar 31, 2026	129.79	131.98	128.25	131.13	131.13	2.22%	1,486,418
Mar 30, 2026	130.81	131.73	127.67	128.28	128.28	-0.53%	997,074
Mar 27, 2026	130.14	131.22	128.79	128.96	128.96	-1.17%	1,106,477
Mar 26, 2026	129.32	131.76	129.19	130.49	130.49	0.38%	1,006,893
Mar 25, 2026	130.80	131.24	127.65	129.99	129.99	0.15%	1,250,390
Mar 24, 2026	130.72	131.79	129.43	129.79	129.79	-1.55%	1,472,613
Mar 23, 2026	133.10	134.53	130.96	131.83	131.83	1.21%	1,380,264
Mar 20, 2026	135.04	136.07	129.47	130.26	130.26	-4.21%	2,032,047
Mar 19, 2026	135.92	137.04	135.00	135.99	135.99	-0.28%	1,077,564
Mar 18, 2026	138.26	139.29	136.20	136.37	136.37	-1.44%	1,152,046
Mar 17, 2026	143.42	143.42	137.84	138.36	138.36	-0.82%	2,117,301
Mar 16, 2026	141.76	142.83	138.64	139.50	139.50	-1.32%	1,533,650
Mar 13, 2026	142.23	142.57	140.47	141.37	139.75	0.85%	839,289
Mar 12, 2026	139.94	141.60	138.76	140.18	138.57	-0.95%	1,504,697
Mar 11, 2026	145.96	145.96	140.88	141.52	139.90	-3.52%	1,271,221
Mar 10, 2026	145.99	148.44	144.35	146.68	145.00	0.27%	985,247
Mar 9, 2026	145.19	146.95	142.14	146.29	144.61	-0.23%	889,215
Mar 6, 2026	147.35	147.35	144.61	146.62	144.94	-0.60%	1,051,152
Mar 5, 2026	147.80	148.22	146.73	147.50	145.81	-1.90%	831,327
Mar 4, 2026	149.28	150.52	146.90	150.36	148.64	0.40%	913,943
Mar 3, 2026	149.99	151.06	147.17	149.76	148.04	-1.89%	851,596
Mar 2, 2026	149.54	153.49	149.29	152.65	150.90	1.07%	1,211,604
Feb 27, 2026	147.00	151.59	146.68	151.03	149.30	2.30%	1,793,904