Skip to main content
Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
151.15
+0.34 (0.23%)
At close: May 30, 2025, 4:00 PM
151.15
0.00 (0.00%)
After-hours: May 30, 2025, 7:14 PM EDT

Extra Space Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025150.01151.58149.21151.15151.150.23%1,450,387
May 29, 2025149.07151.48148.41150.81150.811.56%759,561
May 28, 2025147.81148.63146.88148.49148.490.39%753,253
May 27, 2025147.26148.25145.56147.92147.921.50%844,741
May 23, 2025145.13146.14144.14145.73145.730.66%829,246
May 22, 2025145.26145.85142.81144.78144.78-0.43%1,425,911
May 21, 2025150.86151.49144.74145.41145.41-4.37%849,115
May 20, 2025151.68153.37151.23152.06152.06-0.35%928,237
May 19, 2025149.98152.83149.75152.59152.590.55%699,168
May 16, 2025148.65151.89148.46151.76151.762.14%646,594
May 15, 2025146.44148.70146.07148.58148.581.90%687,113
May 14, 2025146.12146.48144.66145.81145.81-0.82%1,001,735
May 13, 2025149.58149.93145.94147.02147.02-1.26%914,545
May 12, 2025150.12151.08147.14148.89148.890.32%876,100
May 9, 2025147.55149.43147.55148.42148.420.67%522,260
May 8, 2025147.52148.98145.68147.43147.430.14%925,167
May 7, 2025147.37149.00146.87147.23147.230.01%995,993
May 6, 2025148.13149.18147.12147.22147.22-1.45%654,877
May 5, 2025149.23150.32148.15149.38149.38-0.12%833,046
May 2, 2025150.76151.58148.87149.56149.560.86%838,078
May 1, 2025146.62150.07145.51148.28148.281.20%1,467,697
Apr 30, 2025143.45146.88141.47146.52146.523.60%1,783,028
Apr 29, 2025141.54142.29140.09141.43141.43-0.34%1,154,398
Apr 28, 2025140.56142.12140.35141.91141.910.61%804,143
Apr 25, 2025141.76142.44139.72141.05141.05-0.57%730,000
Apr 24, 2025141.74143.27140.48141.86141.860.40%906,088
Apr 23, 2025144.16144.45140.24141.30141.30-0.37%798,342
Apr 22, 2025140.61142.88139.91141.83141.832.63%789,700
Apr 21, 2025139.76140.73136.34138.20138.20-2.11%946,723
Apr 17, 2025139.50142.10139.05141.18141.182.14%714,501
Apr 16, 2025139.01140.06137.08138.22138.22-0.01%632,760
Apr 15, 2025137.52139.25136.91138.24138.240.41%1,170,981
Apr 14, 2025134.30137.80134.00137.67137.672.84%1,139,924
Apr 11, 2025130.74133.99128.55133.87133.871.54%1,346,111
Apr 10, 2025134.76137.24128.90131.84131.84-2.84%2,067,935
Apr 9, 2025124.21136.21121.03135.69135.697.17%1,864,010
Apr 8, 2025134.93134.93124.91126.61126.61-4.36%1,634,785
Apr 7, 2025137.48138.81130.74132.38132.38-4.22%1,775,843
Apr 4, 2025142.84144.29137.90138.21138.21-4.13%1,378,935
Apr 3, 2025146.05148.54143.40144.16144.16-2.24%1,530,032
Apr 2, 2025147.32148.15145.45147.47147.47-0.25%1,442,625
Apr 1, 2025149.21149.67146.45147.84147.84-0.44%829,957
Mar 31, 2025146.08149.43146.08148.49148.492.08%1,355,012
Mar 28, 2025146.39146.39144.60145.46145.460.19%612,743
Mar 27, 2025146.33148.44144.79145.19145.19-0.27%650,363
Mar 26, 2025145.20146.00143.70145.58145.580.68%532,721
Mar 25, 2025146.11146.78143.00144.59144.59-0.96%1,034,925
Mar 24, 2025144.38146.42143.91145.99145.991.52%1,248,164
Mar 21, 2025145.57145.57143.38143.80143.80-1.42%1,769,891
Mar 20, 2025147.44147.99145.50145.87145.87-0.63%1,288,252