Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
138.87
-0.34 (-0.24%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 147.91 | 148.80 | 146.60 | 147.64 | 145.95 | 0.52% | 945,948 |
| Feb 25, 2026 | 150.22 | 150.40 | 146.79 | 146.87 | 145.19 | -1.88% | 1,087,745 |
| Feb 24, 2026 | 150.09 | 151.02 | 148.27 | 149.68 | 147.96 | -0.49% | 1,130,933 |
| Feb 23, 2026 | 152.15 | 155.19 | 149.58 | 150.41 | 148.69 | -1.53% | 1,701,833 |
| Feb 20, 2026 | 150.27 | 153.20 | 146.44 | 152.75 | 151.00 | 4.56% | 2,265,973 |
| Feb 19, 2026 | 143.33 | 146.51 | 143.33 | 146.09 | 144.42 | 0.63% | 1,321,759 |
| Feb 18, 2026 | 147.53 | 148.73 | 144.78 | 145.18 | 143.52 | -1.80% | 1,627,880 |
| Feb 17, 2026 | 147.15 | 149.03 | 145.92 | 147.84 | 146.15 | 1.01% | 1,324,464 |
| Feb 13, 2026 | 143.60 | 146.43 | 140.55 | 146.36 | 144.68 | 1.40% | 2,160,716 |
| Feb 12, 2026 | 143.06 | 145.55 | 142.00 | 144.34 | 142.69 | 1.31% | 2,230,833 |
| Feb 11, 2026 | 141.22 | 142.53 | 139.68 | 142.48 | 140.85 | 0.74% | 1,052,339 |
| Feb 10, 2026 | 140.53 | 142.68 | 138.81 | 141.44 | 139.82 | 0.77% | 1,071,305 |
| Feb 9, 2026 | 140.59 | 141.02 | 139.05 | 140.36 | 138.75 | 0.25% | 912,780 |
| Feb 6, 2026 | 139.30 | 140.48 | 138.57 | 140.01 | 138.41 | 1.06% | 1,260,044 |
| Feb 5, 2026 | 139.61 | 140.49 | 137.70 | 138.54 | 136.95 | -2.24% | 1,300,345 |
| Feb 4, 2026 | 138.84 | 142.70 | 138.13 | 141.71 | 140.09 | 2.60% | 1,737,260 |
| Feb 3, 2026 | 135.71 | 139.66 | 135.42 | 138.12 | 136.54 | 2.16% | 1,887,975 |
| Feb 2, 2026 | 137.79 | 138.26 | 135.09 | 135.20 | 133.65 | -2.01% | 1,091,529 |
| Jan 30, 2026 | 138.01 | 138.21 | 136.31 | 137.97 | 136.39 | -0.65% | 2,289,099 |
| Jan 29, 2026 | 137.82 | 139.50 | 136.75 | 138.87 | 137.28 | 1.25% | 1,660,390 |