Extra Space Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	145.05	146.60	144.24	145.33	145.33	0.98%	2,465,934
Jun 17, 2026	145.50	146.23	142.78	143.92	143.92	-1.69%	1,161,437
Jun 16, 2026	149.07	149.32	146.18	146.40	146.40	-0.17%	1,270,577
Jun 15, 2026	149.95	149.95	146.49	146.65	146.65	-1.56%	1,245,781
Jun 12, 2026	149.58	151.70	149.07	150.60	148.98	0.23%	890,162
Jun 11, 2026	150.52	151.65	148.69	150.26	148.64	0.44%	1,307,059
Jun 10, 2026	148.31	151.75	148.31	149.60	147.99	0.92%	1,305,217
Jun 9, 2026	146.32	150.40	146.02	148.23	146.64	2.23%	1,662,453
Jun 8, 2026	145.91	145.91	143.91	145.00	143.44	-0.21%	858,151
Jun 5, 2026	144.99	147.56	144.70	145.31	143.75	-0.38%	1,321,482
Jun 4, 2026	145.49	146.52	143.89	145.87	144.30	1.98%	747,320
Jun 3, 2026	142.62	145.64	142.57	143.04	141.50	0.53%	1,214,493
Jun 2, 2026	140.44	142.34	139.88	142.29	140.76	1.40%	818,331
Jun 1, 2026	142.87	143.44	140.24	140.32	138.81	-2.76%	729,311
May 29, 2026	144.90	145.57	143.30	144.31	142.76	-1.03%	1,286,014
May 28, 2026	144.23	147.22	142.48	145.81	144.24	0.96%	796,340
May 27, 2026	144.32	145.73	143.27	144.43	142.88	0.31%	822,306
May 26, 2026	143.43	144.60	142.50	143.99	142.44	0.48%	967,677
May 22, 2026	144.58	145.43	142.28	143.30	141.76	-0.42%	801,869
May 21, 2026	141.14	144.00	140.12	143.91	142.36	1.17%	1,852,389
May 20, 2026	139.54	144.24	139.54	142.25	140.72	1.38%	1,072,465
May 19, 2026	138.77	140.69	136.95	140.31	138.80	0.75%	936,313
May 18, 2026	137.89	139.67	136.70	139.27	137.77	1.73%	908,571
May 15, 2026	140.75	141.28	136.69	136.90	135.43	-3.72%	1,010,188
May 14, 2026	143.63	144.90	141.39	142.19	140.66	-0.15%	953,312
May 13, 2026	144.15	144.21	141.81	142.41	140.88	-1.64%	761,041
May 12, 2026	144.94	145.60	142.65	144.79	143.23	0.15%	770,071
May 11, 2026	143.83	144.83	143.39	144.58	143.02	0.89%	938,851
May 8, 2026	143.54	144.62	143.08	143.30	141.76	0.02%	647,444
May 7, 2026	143.57	144.24	142.13	143.27	141.73	-0.40%	1,262,556
May 6, 2026	141.89	145.55	140.62	143.85	142.30	2.90%	1,143,218
May 5, 2026	139.65	140.44	138.57	139.79	138.29	0.33%	1,019,125
May 4, 2026	140.98	141.72	138.82	139.33	137.83	-1.89%	782,085
May 1, 2026	143.56	143.65	141.72	142.02	140.49	-0.91%	1,084,089
Apr 30, 2026	139.72	143.71	139.57	143.33	141.79	1.99%	1,914,948
Apr 29, 2026	139.97	142.36	138.82	140.53	139.02	-0.35%	1,987,556
Apr 28, 2026	140.35	141.65	138.00	141.02	139.50	1.06%	2,524,934
Apr 27, 2026	142.05	142.80	139.51	139.54	138.04	-1.79%	1,137,774
Apr 24, 2026	142.74	143.73	141.52	142.09	140.56	-0.40%	1,277,104
Apr 23, 2026	142.38	143.39	140.83	142.66	141.13	0.97%	1,446,875
Apr 22, 2026	144.39	145.02	140.55	141.29	139.77	-1.64%	1,201,188
Apr 21, 2026	146.66	147.25	143.64	143.64	142.09	-2.25%	1,266,924
Apr 20, 2026	144.52	146.97	144.09	146.95	145.37	1.09%	1,082,815
Apr 17, 2026	141.55	146.19	141.55	145.36	143.80	2.63%	1,140,683
Apr 16, 2026	141.61	142.39	140.92	141.64	140.12	0.41%	800,014
Apr 15, 2026	140.66	141.12	138.89	141.06	139.54	-0.26%	1,274,767
Apr 14, 2026	139.77	141.71	139.03	141.43	139.91	1.20%	1,024,821
Apr 13, 2026	137.99	139.91	137.11	139.75	138.25	0.63%	828,202
Apr 10, 2026	139.60	140.78	138.24	138.87	137.38	-0.24%	971,513
Apr 9, 2026	136.75	139.62	136.68	139.21	137.71	1.07%	1,299,211