Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
133.35
+1.12 (0.85%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Extra Space Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 132.45 | 133.38 | 131.53 | 133.35 | 133.35 | 0.85% | 1,053,376 |
| Sep 24, 2026 | 134.25 | 134.85 | 132.01 | 132.23 | 132.23 | -1.20% | 1,436,161 |
| Sep 23, 2026 | 133.79 | 135.04 | 132.98 | 133.84 | 133.84 | -0.85% | 2,365,444 |
| Sep 22, 2026 | 137.96 | 138.31 | 134.72 | 134.99 | 134.99 | -1.80% | 2,024,332 |
| Sep 21, 2026 | 137.14 | 138.41 | 136.63 | 137.46 | 137.46 | 0.55% | 1,300,544 |
| Sep 18, 2026 | 138.50 | 139.54 | 136.71 | 136.71 | 136.71 | -1.67% | 2,901,650 |
| Sep 17, 2026 | 138.11 | 139.14 | 137.65 | 139.03 | 139.03 | 1.91% | 1,163,518 |
| Sep 16, 2026 | 136.51 | 138.60 | 135.84 | 136.43 | 136.43 | -0.63% | 1,098,886 |
| Sep 15, 2026 | 137.92 | 139.21 | 136.46 | 137.30 | 137.30 | -0.35% | 1,197,177 |
| Sep 14, 2026 | 138.70 | 140.40 | 137.43 | 139.40 | 137.78 | 1.28% | 2,168,676 |
| Sep 11, 2026 | 137.44 | 138.70 | 136.27 | 137.64 | 136.04 | 0.87% | 1,864,238 |
| Sep 10, 2026 | 135.47 | 137.15 | 135.16 | 136.45 | 134.86 | 0.60% | 2,134,103 |
| Sep 9, 2026 | 139.36 | 140.19 | 135.52 | 135.63 | 134.05 | -2.54% | 858,062 |
| Sep 8, 2026 | 138.50 | 140.45 | 138.50 | 139.16 | 137.54 | -0.06% | 1,140,262 |
| Sep 4, 2026 | 140.25 | 141.84 | 139.14 | 139.25 | 137.63 | -1.23% | 967,268 |
| Sep 3, 2026 | 141.29 | 141.63 | 139.57 | 140.98 | 139.34 | 0.75% | 1,003,248 |
| Sep 2, 2026 | 139.75 | 140.67 | 137.92 | 139.93 | 138.30 | -0.14% | 1,174,721 |
| Sep 1, 2026 | 141.08 | 141.96 | 138.95 | 140.12 | 138.49 | -0.69% | 1,562,269 |
| Aug 31, 2026 | 141.97 | 142.47 | 139.88 | 141.10 | 139.46 | -1.27% | 1,217,054 |
| Aug 28, 2026 | 143.32 | 143.79 | 142.72 | 142.91 | 141.25 | 0.08% | 813,291 |
| Aug 27, 2026 | 144.43 | 145.28 | 142.51 | 142.79 | 141.13 | -0.90% | 1,005,716 |
| Aug 26, 2026 | 144.81 | 145.81 | 143.82 | 144.09 | 142.42 | -0.54% | 725,835 |
| Aug 25, 2026 | 146.19 | 146.99 | 144.35 | 144.87 | 143.19 | -0.94% | 868,347 |
| Aug 24, 2026 | 146.03 | 147.79 | 144.89 | 146.25 | 144.55 | -0.38% | 781,949 |
| Aug 21, 2026 | 147.40 | 147.62 | 146.16 | 146.81 | 145.10 | -0.31% | 644,410 |
| Aug 20, 2026 | 146.69 | 148.38 | 146.47 | 147.26 | 145.55 | -0.44% | 664,784 |
| Aug 19, 2026 | 147.97 | 149.97 | 147.56 | 147.91 | 146.19 | 0.67% | 796,310 |
| Aug 18, 2026 | 148.70 | 148.81 | 146.85 | 146.92 | 145.21 | 0.02% | 731,682 |
| Aug 17, 2026 | 147.24 | 147.70 | 146.23 | 146.89 | 145.18 | -0.68% | 731,386 |
| Aug 14, 2026 | 148.75 | 149.99 | 147.87 | 147.90 | 146.18 | -1.00% | 850,965 |
| Aug 13, 2026 | 147.87 | 149.55 | 147.26 | 149.40 | 147.66 | 1.80% | 574,171 |
| Aug 12, 2026 | 146.53 | 147.41 | 145.25 | 146.76 | 145.05 | 0.14% | 821,400 |
| Aug 11, 2026 | 145.99 | 147.68 | 145.76 | 146.55 | 144.85 | -0.08% | 561,311 |
| Aug 10, 2026 | 148.30 | 148.30 | 145.34 | 146.66 | 144.96 | -1.93% | 810,419 |
| Aug 7, 2026 | 149.49 | 151.35 | 148.86 | 149.54 | 147.80 | - | 872,557 |
| Aug 6, 2026 | 152.60 | 152.60 | 149.21 | 149.54 | 147.80 | -0.33% | 965,031 |
| Aug 5, 2026 | 150.34 | 150.44 | 148.49 | 150.04 | 148.30 | 0.12% | 898,559 |
| Aug 4, 2026 | 148.38 | 150.16 | 147.35 | 149.86 | 148.12 | 0.09% | 1,209,150 |
| Aug 3, 2026 | 149.00 | 150.87 | 148.82 | 149.73 | 147.99 | 1.14% | 1,689,057 |
| Jul 31, 2026 | 148.20 | 148.88 | 145.72 | 148.04 | 146.32 | -0.11% | 1,575,870 |
| Jul 30, 2026 | 152.84 | 152.84 | 146.50 | 148.21 | 146.49 | -3.04% | 2,020,464 |
| Jul 29, 2026 | 155.63 | 158.88 | 152.30 | 152.85 | 151.07 | 0.42% | 2,782,858 |
| Jul 28, 2026 | 149.52 | 153.34 | 149.19 | 152.21 | 150.44 | 2.64% | 1,974,554 |
| Jul 27, 2026 | 146.95 | 150.66 | 146.95 | 148.29 | 146.57 | 0.39% | 1,500,281 |
| Jul 24, 2026 | 146.67 | 148.35 | 144.42 | 147.71 | 145.99 | 1.57% | 1,048,430 |
| Jul 23, 2026 | 144.22 | 146.60 | 144.17 | 145.42 | 143.73 | 0.26% | 1,672,098 |
| Jul 22, 2026 | 145.47 | 146.14 | 144.27 | 145.05 | 143.36 | -0.34% | 1,827,203 |
| Jul 21, 2026 | 146.99 | 147.43 | 144.77 | 145.55 | 143.86 | -1.17% | 1,189,787 |
| Jul 20, 2026 | 147.89 | 147.89 | 145.94 | 147.28 | 145.57 | -0.59% | 770,918 |
| Jul 17, 2026 | 150.39 | 152.72 | 147.62 | 148.16 | 146.44 | -1.44% | 843,523 |