Extra Space Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	144.90	145.57	143.30	144.31	144.31	-1.03%	1,259,248
May 28, 2026	144.23	147.22	142.48	145.81	145.81	0.96%	796,288
May 27, 2026	144.32	145.73	143.27	144.43	144.43	0.31%	822,040
May 26, 2026	143.43	144.60	142.50	143.99	143.99	0.48%	961,792
May 22, 2026	144.58	145.43	142.28	143.30	143.30	-0.42%	801,458
May 21, 2026	141.14	144.00	140.12	143.91	143.91	1.17%	1,852,153
May 20, 2026	139.54	144.24	139.54	142.25	142.25	1.38%	1,072,418
May 19, 2026	138.77	140.69	136.95	140.31	140.31	0.75%	936,310
May 18, 2026	137.89	139.67	136.70	139.27	139.27	1.73%	908,398
May 15, 2026	140.75	141.28	136.69	136.90	136.90	-3.72%	1,010,188
May 14, 2026	143.63	144.90	141.39	142.19	142.19	-0.15%	953,312
May 13, 2026	144.15	144.21	141.81	142.41	142.41	-1.64%	761,041
May 12, 2026	144.94	145.60	142.65	144.79	144.79	0.15%	770,071
May 11, 2026	143.83	144.83	143.39	144.58	144.58	0.89%	938,851
May 8, 2026	143.54	144.62	143.08	143.30	143.30	0.02%	647,444
May 7, 2026	143.57	144.24	142.13	143.27	143.27	-0.40%	1,262,556
May 6, 2026	141.89	145.55	140.62	143.85	143.85	2.90%	1,143,218
May 5, 2026	139.65	140.44	138.57	139.79	139.79	0.33%	1,019,125
May 4, 2026	140.98	141.72	138.82	139.33	139.33	-1.89%	782,085
May 1, 2026	143.56	143.65	141.72	142.02	142.02	-0.91%	1,084,089
Apr 30, 2026	139.72	143.71	139.57	143.33	143.33	1.99%	1,914,948
Apr 29, 2026	139.97	142.36	138.82	140.53	140.53	-0.35%	1,987,556
Apr 28, 2026	140.35	141.65	138.00	141.02	141.02	1.06%	2,524,934
Apr 27, 2026	142.05	142.80	139.51	139.54	139.54	-1.79%	1,137,774
Apr 24, 2026	142.74	143.73	141.52	142.09	142.09	-0.40%	1,277,104
Apr 23, 2026	142.38	143.39	140.83	142.66	142.66	0.97%	1,446,875
Apr 22, 2026	144.39	145.02	140.55	141.29	141.29	-1.64%	1,201,188
Apr 21, 2026	146.66	147.25	143.64	143.64	143.64	-2.25%	1,266,924
Apr 20, 2026	144.52	146.97	144.09	146.95	146.95	1.09%	1,082,815
Apr 17, 2026	141.55	146.19	141.55	145.36	145.36	2.63%	1,140,683
Apr 16, 2026	141.61	142.39	140.92	141.64	141.64	0.41%	800,014
Apr 15, 2026	140.66	141.12	138.89	141.06	141.06	-0.26%	1,274,767
Apr 14, 2026	139.77	141.71	139.03	141.43	141.43	1.20%	1,024,821
Apr 13, 2026	137.99	139.91	137.11	139.75	139.75	0.63%	828,202
Apr 10, 2026	139.60	140.78	138.24	138.87	138.87	-0.24%	971,513
Apr 9, 2026	136.75	139.62	136.68	139.21	139.21	1.07%	1,299,211
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%	1,163,233
Apr 6, 2026	133.94	134.59	133.01	134.06	134.06	0.15%	535,807
Apr 2, 2026	132.01	134.22	131.41	133.86	133.86	1.03%	858,292
Apr 1, 2026	130.83	132.74	130.42	132.49	132.49	1.04%	1,129,347
Mar 31, 2026	129.79	131.98	128.25	131.13	131.13	2.22%	1,493,652
Mar 30, 2026	130.81	131.73	127.67	128.28	128.28	-0.53%	998,222
Mar 27, 2026	130.14	131.22	128.79	128.96	128.96	-1.17%	1,106,575
Mar 26, 2026	129.32	131.76	129.19	130.49	130.49	0.38%	1,007,257
Mar 25, 2026	130.80	131.24	127.65	129.99	129.99	0.15%	1,250,584
Mar 24, 2026	130.72	131.79	129.43	129.79	129.79	-1.55%	1,481,157
Mar 23, 2026	133.10	134.53	130.96	131.83	131.83	1.21%	1,380,290
Mar 20, 2026	135.04	136.07	129.47	130.26	130.26	-4.21%	2,102,358
Mar 19, 2026	135.92	137.04	135.00	135.99	135.99	-0.28%	1,088,503