Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
140.79
+0.96 (0.69%)
Sep 29, 2025, 12:09 PM EDT - Market open
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 139.71 | 139.71 | 139.19 | 140.53 | - | 0.50% | 37,621 |
| Sep 26, 2025 | 138.20 | 140.73 | 137.93 | 139.83 | 139.83 | 1.54% | 896,151 |
| Sep 25, 2025 | 137.67 | 138.78 | 137.28 | 137.71 | 137.71 | 0.04% | 800,307 |
| Sep 24, 2025 | 138.27 | 139.04 | 137.38 | 137.66 | 137.66 | -0.64% | 797,375 |
| Sep 23, 2025 | 138.49 | 139.50 | 138.19 | 138.55 | 138.55 | -0.04% | 1,113,297 |
| Sep 22, 2025 | 140.20 | 140.20 | 138.57 | 138.60 | 138.60 | -0.52% | 884,265 |
| Sep 19, 2025 | 142.31 | 143.09 | 139.28 | 139.32 | 139.32 | -2.36% | 2,182,108 |
| Sep 18, 2025 | 142.84 | 143.73 | 142.01 | 142.69 | 142.69 | -0.34% | 875,212 |
| Sep 17, 2025 | 144.01 | 145.84 | 142.66 | 143.18 | 143.18 | -0.17% | 738,130 |
| Sep 16, 2025 | 143.36 | 144.35 | 142.72 | 143.42 | 143.42 | -0.22% | 981,596 |
| Sep 15, 2025 | 146.46 | 147.15 | 143.58 | 143.73 | 143.73 | -2.32% | 892,922 |
| Sep 12, 2025 | 148.31 | 149.31 | 147.06 | 147.15 | 145.51 | -0.78% | 1,176,659 |
| Sep 11, 2025 | 145.04 | 148.56 | 145.01 | 148.31 | 146.66 | 2.28% | 959,091 |
| Sep 10, 2025 | 145.00 | 145.60 | 144.58 | 145.00 | 143.38 | 0.08% | 944,947 |
| Sep 9, 2025 | 146.09 | 146.98 | 143.92 | 144.88 | 143.27 | -1.46% | 1,206,036 |
| Sep 8, 2025 | 145.17 | 147.15 | 144.11 | 147.02 | 145.38 | -0.18% | 1,434,148 |
| Sep 5, 2025 | 144.98 | 148.00 | 144.69 | 147.28 | 145.64 | 2.39% | 1,229,017 |
| Sep 4, 2025 | 144.17 | 144.31 | 141.96 | 143.84 | 142.24 | 0.45% | 1,435,490 |
| Sep 3, 2025 | 140.64 | 143.20 | 140.56 | 143.20 | 141.60 | 1.66% | 925,760 |
| Sep 2, 2025 | 142.10 | 142.63 | 140.47 | 140.86 | 139.29 | -1.89% | 1,185,746 |
| Aug 29, 2025 | 142.37 | 143.78 | 142.36 | 143.58 | 141.98 | 0.89% | 857,381 |
| Aug 28, 2025 | 141.78 | 142.42 | 141.23 | 142.32 | 140.73 | 0.53% | 648,963 |
| Aug 27, 2025 | 141.86 | 142.46 | 140.11 | 141.57 | 139.99 | 0.72% | 1,086,812 |
| Aug 26, 2025 | 141.94 | 142.28 | 140.02 | 140.56 | 138.99 | 0.26% | 1,295,954 |
| Aug 25, 2025 | 142.30 | 142.99 | 140.08 | 140.19 | 138.63 | -1.79% | 562,126 |
| Aug 22, 2025 | 139.88 | 144.28 | 139.34 | 142.75 | 141.16 | 2.68% | 940,484 |
| Aug 21, 2025 | 138.26 | 139.77 | 138.26 | 139.03 | 137.48 | -0.44% | 725,874 |
| Aug 20, 2025 | 140.39 | 141.69 | 139.55 | 139.64 | 138.08 | 0.13% | 1,085,297 |
| Aug 19, 2025 | 137.57 | 139.64 | 137.51 | 139.46 | 137.91 | 1.90% | 912,397 |
| Aug 18, 2025 | 136.98 | 137.23 | 136.22 | 136.86 | 135.34 | -0.14% | 1,217,100 |
| Aug 15, 2025 | 137.25 | 137.56 | 135.70 | 137.05 | 135.52 | 0.31% | 1,194,971 |
| Aug 14, 2025 | 137.09 | 137.18 | 135.37 | 136.63 | 135.11 | -1.14% | 1,475,693 |
| Aug 13, 2025 | 136.02 | 138.36 | 135.40 | 138.21 | 136.67 | 1.97% | 1,183,322 |
| Aug 12, 2025 | 135.88 | 136.70 | 134.86 | 135.54 | 134.03 | 0.23% | 1,049,619 |
| Aug 11, 2025 | 136.10 | 136.73 | 134.86 | 135.23 | 133.72 | -0.83% | 1,321,667 |
| Aug 8, 2025 | 138.65 | 139.05 | 136.12 | 136.36 | 134.84 | -1.40% | 839,473 |
| Aug 7, 2025 | 138.64 | 138.78 | 136.60 | 138.29 | 136.75 | 0.17% | 828,461 |
| Aug 6, 2025 | 139.14 | 139.34 | 137.80 | 138.05 | 136.51 | -0.40% | 1,106,579 |
| Aug 5, 2025 | 138.66 | 139.18 | 136.92 | 138.61 | 137.07 | 0.40% | 1,484,267 |
| Aug 4, 2025 | 138.38 | 139.99 | 137.97 | 138.06 | 136.52 | -0.89% | 1,309,628 |
| Aug 1, 2025 | 137.24 | 140.32 | 135.45 | 139.30 | 137.75 | 3.68% | 3,193,450 |
| Jul 31, 2025 | 144.39 | 144.47 | 134.36 | 134.36 | 132.86 | -10.03% | 4,363,462 |
| Jul 30, 2025 | 152.03 | 152.90 | 148.67 | 149.34 | 147.68 | -1.69% | 1,423,761 |
| Jul 29, 2025 | 149.32 | 151.96 | 148.11 | 151.91 | 150.22 | 2.43% | 1,125,622 |
| Jul 28, 2025 | 150.02 | 150.68 | 148.19 | 148.31 | 146.66 | -1.69% | 939,062 |
| Jul 25, 2025 | 150.67 | 151.96 | 149.02 | 150.86 | 149.18 | 0.23% | 866,681 |
| Jul 24, 2025 | 150.27 | 151.10 | 149.29 | 150.51 | 148.83 | -0.31% | 889,537 |
| Jul 23, 2025 | 151.01 | 151.74 | 150.00 | 150.98 | 149.30 | -0.23% | 908,064 |
| Jul 22, 2025 | 148.08 | 151.45 | 147.31 | 151.33 | 149.64 | 2.39% | 689,368 |
| Jul 21, 2025 | 148.62 | 149.31 | 147.58 | 147.80 | 146.15 | -0.21% | 1,146,327 |