Extra Space Storage Inc.EXRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $149.54 | $153.49 | $149.29 | $152.65 | 1.21M |
| 2/27/2026 | $147.00 | $151.59 | $146.68 | $151.03 | 1.79M |
| 2/26/2026 | $147.91 | $148.80 | $146.60 | $147.64 | 945,948 |
| 2/25/2026 | $150.22 | $150.40 | $146.79 | $146.87 | 1.09M |
| 2/24/2026 | $150.09 | $151.02 | $148.27 | $149.68 | 1.13M |
| 2/23/2026 | $152.15 | $155.19 | $149.58 | $150.41 | 1.70M |
| 2/20/2026 | $150.27 | $153.20 | $146.44 | $152.75 | 2.27M |
| 2/19/2026 | $143.33 | $146.51 | $143.33 | $146.09 | 1.32M |
| 2/18/2026 | $147.53 | $148.73 | $144.78 | $145.18 | 1.63M |
| 2/17/2026 | $147.15 | $149.03 | $145.92 | $147.84 | 1.32M |
| 2/13/2026 | $143.60 | $146.43 | $140.55 | $146.36 | 2.16M |
| 2/12/2026 | $143.06 | $145.54 | $142.00 | $144.34 | 2.23M |
| 2/11/2026 | $141.22 | $142.53 | $139.68 | $142.48 | 1.05M |
| 2/10/2026 | $140.53 | $142.68 | $138.81 | $141.44 | 1.07M |
| 2/9/2026 | $140.59 | $141.02 | $139.05 | $140.36 | 912,800 |
| 2/6/2026 | $139.30 | $140.48 | $138.57 | $140.01 | 1.26M |
| 2/5/2026 | $139.61 | $140.49 | $137.70 | $138.54 | 1.30M |
| 2/4/2026 | $138.84 | $142.70 | $138.13 | $141.71 | 1.74M |
| 2/3/2026 | $135.71 | $139.66 | $135.42 | $138.12 | 1.89M |
| 2/2/2026 | $137.79 | $138.26 | $135.09 | $135.20 | 1.09M |
| 1/30/2026 | $138.01 | $138.21 | $136.31 | $137.97 | 2.29M |
| 1/29/2026 | $137.82 | $139.50 | $136.75 | $138.87 | 1.66M |
| 1/28/2026 | $140.39 | $141.19 | $136.67 | $137.16 | 958,841 |
| 1/27/2026 | $139.34 | $140.67 | $138.73 | $139.79 | 1.19M |
| 1/26/2026 | $141.60 | $142.03 | $139.87 | $140.09 | 968,637 |
| 1/23/2026 | $144.31 | $144.48 | $141.38 | $141.52 | 1.23M |
| 1/22/2026 | $145.27 | $146.29 | $143.53 | $143.76 | 1.20M |
| 1/21/2026 | $146.06 | $146.63 | $143.89 | $145.42 | 1.68M |
| 1/20/2026 | $148.83 | $148.83 | $145.52 | $145.53 | 1.66M |
| 1/16/2026 | $146.06 | $149.99 | $145.09 | $148.87 | 1.68M |
| 1/15/2026 | $145.48 | $147.26 | $143.03 | $147.13 | 1.27M |
| 1/14/2026 | $140.18 | $145.16 | $140.00 | $144.72 | 1.73M |
| 1/13/2026 | $139.48 | $140.65 | $137.24 | $140.50 | 1.16M |
| 1/12/2026 | $139.68 | $141.50 | $139.05 | $140.37 | 1.14M |
| 1/9/2026 | $136.41 | $139.82 | $136.41 | $139.20 | 1.31M |
| 1/8/2026 | $132.42 | $136.74 | $131.97 | $136.35 | 1.62M |
| 1/7/2026 | $136.06 | $136.53 | $133.17 | $133.88 | 1.50M |
| 1/6/2026 | $129.41 | $136.58 | $129.41 | $135.46 | 1.58M |
| 1/5/2026 | $130.57 | $132.14 | $130.19 | $131.10 | 1.60M |
| 1/2/2026 | $130.06 | $131.09 | $129.35 | $130.97 | 1.43M |
| 12/31/2025 | $131.50 | $131.75 | $130.19 | $130.22 | 806,805 |
| 12/30/2025 | $130.51 | $131.72 | $130.00 | $131.56 | 734,958 |
| 12/29/2025 | $131.39 | $131.40 | $130.28 | $130.74 | 708,800 |
| 12/26/2025 | $130.13 | $130.98 | $129.82 | $130.79 | 532,449 |
| 12/24/2025 | $129.26 | $130.61 | $129.13 | $130.26 | 496,722 |
| 12/23/2025 | $130.90 | $131.00 | $129.14 | $129.40 | 1.33M |
| 12/22/2025 | $129.53 | $131.68 | $129.02 | $130.76 | 1.15M |
| 12/19/2025 | $130.54 | $131.07 | $129.37 | $130.07 | 2.88M |
| 12/18/2025 | $132.21 | $132.66 | $130.52 | $130.89 | 1.22M |
| 12/17/2025 | $131.35 | $133.37 | $129.45 | $131.88 | 1.57M |
| 12/16/2025 | $133.27 | $133.79 | $130.66 | $130.70 | 1.34M |
| 12/15/2025 | $133.49 | $134.16 | $132.42 | $133.30 | 1.63M |
| 12/12/2025 | $134.24 | $134.68 | $133.55 | $134.48 | 1.73M |
| 12/11/2025 | $130.86 | $133.05 | $130.25 | $133.02 | 1.35M |
| 12/10/2025 | $126.82 | $130.19 | $126.82 | $129.77 | 1.92M |
| 12/9/2025 | $128.75 | $129.80 | $125.71 | $126.69 | 1.54M |
| 12/8/2025 | $129.25 | $130.42 | $128.43 | $128.54 | 1.10M |
| 12/5/2025 | $130.25 | $130.79 | $129.24 | $129.56 | 1.16M |
| 12/4/2025 | $132.08 | $132.63 | $130.89 | $131.09 | 974,519 |
| 12/3/2025 | $132.86 | $133.65 | $131.93 | $132.24 | 991,500 |