Extra Space Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	146.19	146.99	144.35	145.05	-	-0.82%	293,098
Aug 24, 2026	146.03	147.79	144.89	146.25	146.25	-0.38%	772,139
Aug 21, 2026	147.40	147.62	146.16	146.81	146.81	-0.31%	644,305
Aug 20, 2026	146.69	148.38	146.47	147.26	147.26	-0.44%	664,780
Aug 19, 2026	147.97	149.97	147.56	147.91	147.91	0.67%	728,403
Aug 18, 2026	148.70	148.81	146.85	146.92	146.92	0.02%	731,672
Aug 17, 2026	147.24	147.70	146.23	146.89	146.89	-0.68%	724,771
Aug 14, 2026	148.75	149.99	147.87	147.90	147.90	-1.00%	850,950
Aug 13, 2026	147.87	149.55	147.26	149.40	149.40	1.80%	574,151
Aug 12, 2026	146.53	147.41	145.25	146.76	146.76	0.14%	751,359
Aug 11, 2026	145.99	147.68	145.76	146.55	146.55	-0.08%	556,154
Aug 10, 2026	148.30	148.30	145.34	146.66	146.66	-1.93%	670,735
Aug 7, 2026	149.49	151.35	148.86	149.54	149.54	-	803,479
Aug 6, 2026	152.60	152.60	149.21	149.54	149.54	-0.33%	836,846
Aug 5, 2026	150.34	150.44	148.49	150.04	150.04	0.12%	739,539
Aug 4, 2026	148.38	150.16	147.35	149.86	149.86	0.09%	1,082,793
Aug 3, 2026	149.00	150.87	148.82	149.73	149.73	1.14%	1,582,353
Jul 31, 2026	148.20	148.88	145.72	148.04	148.04	-0.11%	1,575,128
Jul 30, 2026	152.84	152.84	146.50	148.21	148.21	-3.04%	1,994,967
Jul 29, 2026	155.63	158.88	152.30	152.85	152.85	0.42%	2,772,181
Jul 28, 2026	149.52	153.34	149.19	152.21	152.21	2.64%	1,888,736
Jul 27, 2026	146.95	150.66	146.95	148.29	148.29	0.39%	1,500,225
Jul 24, 2026	146.67	148.35	144.42	147.71	147.71	1.57%	1,048,408
Jul 23, 2026	144.22	146.60	144.17	145.42	145.42	0.26%	1,671,924
Jul 22, 2026	145.47	146.14	144.27	145.05	145.05	-0.34%	1,827,187
Jul 21, 2026	146.99	147.43	144.77	145.55	145.55	-1.17%	1,186,530
Jul 20, 2026	147.89	147.89	145.94	147.28	147.28	-0.59%	769,582
Jul 17, 2026	150.39	152.72	147.62	148.16	148.16	-1.44%	843,522
Jul 16, 2026	145.35	150.46	144.82	150.33	150.33	3.93%	1,126,742
Jul 15, 2026	146.47	147.73	144.39	144.64	144.64	-0.59%	1,175,490
Jul 14, 2026	146.08	146.25	145.09	145.50	145.50	0.12%	1,092,542
Jul 13, 2026	144.14	146.19	144.14	145.32	145.32	0.94%	870,914
Jul 10, 2026	143.20	144.50	142.58	143.96	143.96	0.90%	872,793
Jul 9, 2026	144.16	145.36	142.31	142.68	142.68	-0.91%	750,826
Jul 8, 2026	146.95	146.95	143.53	143.99	143.99	-2.53%	716,813
Jul 7, 2026	147.07	149.53	146.57	147.73	147.73	1.09%	555,636
Jul 6, 2026	148.95	148.95	144.94	146.14	146.14	-2.14%	707,401
Jul 2, 2026	148.85	149.70	147.98	149.34	149.34	1.39%	715,545
Jul 1, 2026	145.74	148.02	145.74	147.29	147.29	1.37%	892,023
Jun 30, 2026	146.78	146.78	144.78	145.30	145.30	-2.00%	1,330,967
Jun 29, 2026	148.47	148.47	146.46	148.26	148.26	-0.64%	895,679
Jun 26, 2026	148.02	149.63	147.76	149.21	149.21	1.37%	1,510,165
Jun 25, 2026	146.90	147.54	144.05	147.19	147.19	0.91%	1,185,500
Jun 24, 2026	149.03	149.09	144.57	145.86	145.86	-1.29%	1,691,765
Jun 23, 2026	146.56	148.52	145.77	147.76	147.76	1.15%	1,036,678
Jun 22, 2026	144.49	146.98	144.49	146.08	146.08	0.52%	1,196,845
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