NYSE : EXR
Extra Space Storage Inc. — Price history
Real Estate · REIT - Industrial · United States
Last price 151.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 33.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Extra Space Storage Inc. (EXR) closed at 152.575 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 152.02 | 152.58 | 152.02 | 152.575 | 29,244 | +0.83% |
| 2026-10-30 | 150.79 | 153.34 | 149.88 | 151.32 | 1,713,516 | +0.95% |
| 2026-10-29 | 146.67 | 150.02 | 146.27 | 149.9 | 1,314,169 | +3.56% |
| 2026-10-28 | 146.47 | 151.12 | 144.75 | 144.75 | 2,503,305 | +0.14% |
| 2026-10-27 | 142.91 | 145.52 | 142.2 | 144.55 | 1,032,979 | +0.82% |
| 2026-10-26 | 143.43 | 144.02 | 142.68 | 143.37 | 1,032,385 | -0.03% |
| 2026-10-23 | 143.66 | 143.89 | 142.01 | 143.41 | 1,146,483 | +0.15% |
| 2026-10-22 | 140.14 | 143.29 | 139.7 | 143.19 | 1,018,065 | +2.37% |
| 2026-10-21 | 141.49 | 141.49 | 139.09 | 139.87 | 874,829 | -0.84% |
| 2026-10-20 | 139.18 | 141.4 | 138.99 | 141.05 | 1,099,290 | +2.08% |
| 2026-10-19 | 138.7 | 139.28 | 137.53 | 138.18 | 678,455 | -1.02% |
| 2026-10-16 | 138 | 140.97 | 137.36 | 139.61 | 1,206,072 | +1.39% |
| 2026-10-15 | 136.68 | 138.06 | 136.24 | 137.69 | 1,285,107 | +2.69% |
| 2026-10-14 | 133.29 | 134.44 | 132.49 | 134.08 | 1,196,603 | +0.25% |
| 2026-10-13 | 135.25 | 135.25 | 132.59 | 133.74 | 1,382,810 | -0.23% |
| 2026-10-12 | 134.85 | 135.325 | 133.06 | 134.05 | 1,283,023 | -0.45% |
| 2026-10-09 | 133.73 | 134.835 | 133.17 | 134.65 | 1,160,989 | +1.15% |
| 2026-10-08 | 131.7 | 133.28 | 130.535 | 133.12 | 2,585,812 | +1.08% |
| 2026-10-07 | 133.19 | 134.155 | 131.565 | 131.7 | 1,364,958 | -1.64% |
| 2026-10-06 | 133.45 | 135.54 | 132.91 | 133.89 | 1,688,473 | +0.74% |
| 2026-10-05 | 133.16 | 133.84 | 131.87 | 132.91 | 1,060,732 | -0.26% |
| 2026-10-02 | 134.27 | 135.18 | 132.925 | 133.25 | 991,729 | +0.13% |
| 2026-10-01 | 131.16 | 133.461 | 130.64 | 133.08 | 1,556,735 | +1.19% |
| 2026-09-30 | 134.43 | 134.43 | 131.173 | 131.51 | 1,184,066 | -1.48% |
| 2026-09-29 | 131.05 | 133.943 | 130.7 | 133.49 | 1,249,528 | +1.37% |
| 2026-09-28 | 133.05 | 133.57 | 130.77 | 131.68 | 1,196,924 | -1.25% |
| 2026-09-25 | 132.45 | 133.38 | 131.53 | 133.35 | 1,053,376 | +0.85% |
| 2026-09-24 | 134.25 | 134.85 | 132.01 | 132.23 | 1,436,161 | -1.20% |
| 2026-09-23 | 133.79 | 135.04 | 132.98 | 133.84 | 2,365,444 | -0.85% |
| 2026-09-22 | 137.96 | 138.305 | 134.72 | 134.99 | 2,024,332 | -1.80% |
| 2026-09-21 | 137.14 | 138.41 | 136.625 | 137.46 | 1,300,544 | +0.55% |
| 2026-09-18 | 138.5 | 139.54 | 136.71 | 136.71 | 2,901,650 | -1.67% |
| 2026-09-17 | 138.11 | 139.14 | 137.65 | 139.03 | 1,163,518 | +1.91% |
| 2026-09-16 | 136.51 | 138.6 | 135.84 | 136.43 | 1,098,886 | -0.63% |
| 2026-09-15 | 137.92 | 139.21 | 136.46 | 137.3 | 1,197,177 | -0.35% |
| 2026-09-14 | 138.7 | 140.4 | 137.425 | 139.4 | 2,168,676 | +1.28% |
| 2026-09-11 | 137.44 | 138.7 | 136.265 | 137.64 | 1,864,238 | +0.87% |
| 2026-09-10 | 135.47 | 137.15 | 135.16 | 136.45 | 2,134,103 | +0.60% |
| 2026-09-09 | 139.36 | 140.19 | 135.52 | 135.63 | 858,062 | -2.54% |
| 2026-09-08 | 138.5 | 140.45 | 138.5 | 139.16 | 1,140,262 | -0.06% |
| 2026-09-04 | 140.25 | 141.835 | 139.14 | 139.25 | 967,268 | -1.23% |
| 2026-09-03 | 141.29 | 141.63 | 139.566 | 140.98 | 1,003,248 | +0.75% |
| 2026-09-02 | 139.75 | 140.67 | 137.92 | 139.93 | 1,174,721 | -0.14% |
| 2026-09-01 | 141.08 | 141.96 | 138.948 | 140.12 | 1,562,269 | -0.69% |
| 2026-08-31 | 141.97 | 142.465 | 139.88 | 141.1 | 1,217,054 | -1.27% |
| 2026-08-28 | 143.32 | 143.79 | 142.72 | 142.91 | 813,291 | +0.08% |
| 2026-08-27 | 144.43 | 145.28 | 142.508 | 142.79 | 1,005,716 | -0.90% |
| 2026-08-26 | 144.81 | 145.81 | 143.82 | 144.09 | 725,835 | -0.54% |
| 2026-08-25 | 146.19 | 146.99 | 144.35 | 144.87 | 868,347 | -0.94% |
| 2026-08-24 | 146.03 | 147.79 | 144.89 | 146.25 | 781,949 | -0.38% |
| 2026-08-21 | 147.4 | 147.62 | 146.16 | 146.81 | 644,410 | -0.31% |
| 2026-08-20 | 146.69 | 148.375 | 146.47 | 147.26 | 664,784 | -0.44% |
| 2026-08-19 | 147.97 | 149.97 | 147.56 | 147.91 | 796,310 | +0.67% |
| 2026-08-18 | 148.7 | 148.81 | 146.85 | 146.92 | 731,682 | +0.02% |
| 2026-08-17 | 147.24 | 147.7 | 146.23 | 146.89 | 731,386 | -0.68% |
| 2026-08-14 | 148.75 | 149.99 | 147.87 | 147.9 | 850,965 | -1.00% |
| 2026-08-13 | 147.87 | 149.55 | 147.26 | 149.4 | 574,171 | +1.80% |
| 2026-08-12 | 146.53 | 147.41 | 145.25 | 146.76 | 821,400 | +0.14% |
| 2026-08-11 | 145.99 | 147.68 | 145.76 | 146.55 | 561,311 | -0.08% |
| 2026-08-10 | 148.3 | 148.3 | 145.34 | 146.66 | 810,419 | -1.93% |
| 2026-08-07 | 149.49 | 151.35 | 148.86 | 149.54 | 872,557 | +0.00% |
| 2026-08-06 | 152.6 | 152.6 | 149.205 | 149.54 | 965,031 | -0.33% |
| 2026-08-05 | 150.34 | 150.44 | 148.49 | 150.04 | 898,559 | +0.12% |
| 2026-08-04 | 148.38 | 150.16 | 147.35 | 149.86 | 1,209,150 | +0.09% |
| 2026-08-03 | 149 | 150.87 | 148.82 | 149.73 | 1,689,057 | +1.14% |
| 2026-07-31 | 148.2 | 148.88 | 145.72 | 148.04 | 1,575,870 | -0.11% |
| 2026-07-30 | 152.84 | 152.84 | 146.5 | 148.21 | 2,020,464 | -3.04% |
| 2026-07-29 | 155.63 | 158.88 | 152.3 | 152.85 | 2,782,858 | +0.42% |
| 2026-07-28 | 149.52 | 153.34 | 149.19 | 152.21 | 1,974,554 | +2.64% |
| 2026-07-27 | 146.95 | 150.66 | 146.95 | 148.29 | 1,500,281 | +0.39% |
| 2026-07-24 | 146.67 | 148.35 | 144.423 | 147.71 | 1,048,430 | +1.57% |
| 2026-07-23 | 144.22 | 146.6 | 144.17 | 145.42 | 1,672,098 | +0.26% |
| 2026-07-22 | 145.47 | 146.14 | 144.27 | 145.05 | 1,827,203 | -0.34% |
| 2026-07-21 | 146.99 | 147.43 | 144.77 | 145.55 | 1,189,787 | -1.17% |
| 2026-07-20 | 147.89 | 147.89 | 145.935 | 147.28 | 770,918 | -0.59% |
| 2026-07-17 | 150.39 | 152.72 | 147.615 | 148.16 | 843,523 | -1.44% |
| 2026-07-16 | 145.35 | 150.46 | 144.82 | 150.33 | 1,169,446 | +3.93% |
| 2026-07-15 | 146.47 | 147.73 | 144.39 | 144.64 | 1,175,507 | -0.59% |
| 2026-07-14 | 146.08 | 146.25 | 145.09 | 145.5 | 1,092,882 | +0.12% |
| 2026-07-13 | 144.14 | 146.19 | 144.14 | 145.32 | 871,344 | +0.94% |
| 2026-07-10 | 143.2 | 144.5 | 142.58 | 143.96 | 876,920 | +0.90% |
| 2026-07-09 | 144.16 | 145.36 | 142.31 | 142.68 | 758,694 | -0.91% |
| 2026-07-08 | 146.95 | 146.95 | 143.53 | 143.99 | 716,829 | -2.53% |
| 2026-07-07 | 147.07 | 149.53 | 146.57 | 147.73 | 561,393 | +1.09% |
| 2026-07-06 | 148.95 | 148.95 | 144.94 | 146.14 | 716,354 | -2.14% |
| 2026-07-02 | 148.85 | 149.7 | 147.98 | 149.34 | 782,269 | +1.39% |
| 2026-07-01 | 145.74 | 148.02 | 145.74 | 147.29 | 971,189 | +1.37% |
| 2026-06-30 | 146.78 | 146.78 | 144.78 | 145.3 | 1,358,461 | -2.00% |
| 2026-06-29 | 148.47 | 148.47 | 146.46 | 148.26 | 1,001,178 | -0.64% |
| 2026-06-26 | 148.02 | 149.63 | 147.763 | 149.21 | 1,667,987 | +1.37% |
| 2026-06-25 | 146.9 | 147.54 | 144.05 | 147.19 | 1,320,409 | +0.91% |
| 2026-06-24 | 149.03 | 149.09 | 144.57 | 145.86 | 1,697,134 | -1.29% |
| 2026-06-23 | 146.56 | 148.52 | 145.77 | 147.76 | 1,272,341 | +1.15% |
| 2026-06-22 | 144.49 | 146.978 | 144.49 | 146.08 | 1,381,375 | +0.52% |
| 2026-06-18 | 145.05 | 146.6 | 144.24 | 145.33 | 2,606,882 | +0.98% |
| 2026-06-17 | 145.5 | 146.23 | 142.78 | 143.92 | 1,561,865 | -1.69% |
| 2026-06-16 | 149.07 | 149.317 | 146.18 | 146.4 | 1,382,117 | -0.17% |
| 2026-06-15 | 149.95 | 149.95 | 146.49 | 146.65 | 1,249,120 | -1.56% |
| 2026-06-12 | 149.58 | 151.7 | 149.07 | 150.6 | 890,162 | +0.23% |
| 2026-06-11 | 150.52 | 151.65 | 148.69 | 150.26 | 1,307,059 | +0.44% |
| 2026-06-10 | 148.31 | 151.75 | 148.31 | 149.6 | 1,305,217 | +0.92% |
| 2026-06-09 | 146.32 | 150.4 | 146.02 | 148.23 | 1,662,453 | +2.23% |
| 2026-06-08 | 145.91 | 145.91 | 143.91 | 145 | 858,151 | -0.21% |
| 2026-06-05 | 144.99 | 147.56 | 144.7 | 145.31 | 1,321,482 | -0.38% |
| 2026-06-04 | 145.49 | 146.515 | 143.885 | 145.87 | 747,320 | +1.98% |
| 2026-06-03 | 142.62 | 145.64 | 142.57 | 143.04 | 1,214,493 | +0.53% |
| 2026-06-02 | 140.44 | 142.34 | 139.88 | 142.29 | 818,331 | +1.40% |
| 2026-06-01 | 142.87 | 143.44 | 140.24 | 140.32 | 729,311 | -2.76% |
| 2026-05-29 | 144.9 | 145.57 | 143.3 | 144.31 | 1,286,014 | -1.03% |
| 2026-05-28 | 144.23 | 147.22 | 142.48 | 145.81 | 796,340 | +0.96% |
| 2026-05-27 | 144.32 | 145.73 | 143.265 | 144.43 | 822,306 | +0.31% |
| 2026-05-26 | 143.43 | 144.6 | 142.5 | 143.99 | 967,677 | +0.48% |
| 2026-05-22 | 144.58 | 145.43 | 142.28 | 143.3 | 801,869 | -0.42% |
| 2026-05-21 | 141.14 | 144 | 140.12 | 143.91 | 1,852,389 | +1.17% |
| 2026-05-20 | 139.54 | 144.235 | 139.54 | 142.25 | 1,072,465 | +1.38% |
| 2026-05-19 | 138.77 | 140.69 | 136.945 | 140.31 | 936,313 | +0.75% |
| 2026-05-18 | 137.89 | 139.67 | 136.702 | 139.27 | 908,571 | +1.73% |
| 2026-05-15 | 140.75 | 141.275 | 136.69 | 136.9 | 1,010,188 | -3.72% |
| 2026-05-14 | 143.63 | 144.9 | 141.39 | 142.19 | 953,312 | -0.15% |
| 2026-05-13 | 144.15 | 144.21 | 141.81 | 142.41 | 761,041 | -1.64% |