Extra Space Storage Inc.EXRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $132.51 | $133.01 | $131.01 | $132.52 | 997,683 |
| 12/1/2025 | $132.25 | $133.27 | $131.16 | $131.94 | 992,957 |
| 11/28/2025 | $132.82 | $134.39 | $132.82 | $133.17 | 371,005 |
| 11/26/2025 | $132.24 | $134.10 | $132.24 | $133.29 | 936,600 |
| 11/25/2025 | $131.19 | $133.50 | $131.15 | $132.37 | 980,902 |
| 11/24/2025 | $131.68 | $132.20 | $129.52 | $130.35 | 1.13M |
| 11/21/2025 | $129.39 | $133.26 | $129.35 | $131.46 | 1.15M |
| 11/20/2025 | $130.35 | $130.62 | $128.26 | $128.81 | 1.49M |
| 11/19/2025 | $130.93 | $130.93 | $128.17 | $129.42 | 838,102 |
| 11/18/2025 | $130.13 | $131.12 | $129.01 | $130.34 | 878,427 |
| 11/17/2025 | $133.27 | $133.35 | $130.20 | $130.55 | 1.14M |
| 11/14/2025 | $132.57 | $133.32 | $131.68 | $132.91 | 1.17M |
| 11/13/2025 | $132.50 | $133.58 | $131.71 | $131.94 | 1.20M |
| 11/12/2025 | $133.48 | $134.55 | $132.17 | $132.63 | 1.75M |
| 11/11/2025 | $131.51 | $133.97 | $131.51 | $133.93 | 1.25M |
| 11/10/2025 | $132.07 | $133.00 | $129.24 | $130.50 | 953,800 |
| 11/7/2025 | $131.64 | $133.33 | $130.56 | $133.18 | 866,900 |
| 11/6/2025 | $132.20 | $133.04 | $130.78 | $131.06 | 1.06M |
| 11/5/2025 | $131.98 | $133.29 | $131.54 | $133.01 | 1.38M |
| 11/4/2025 | $131.70 | $131.70 | $129.72 | $131.42 | 1.33M |
| 11/3/2025 | $131.97 | $132.87 | $130.25 | $131.20 | 1.58M |
| 10/31/2025 | $133.82 | $135.24 | $133.02 | $133.54 | 2.55M |
| 10/30/2025 | $137.59 | $139.00 | $130.67 | $134.80 | 3.03M |
| 10/29/2025 | $145.30 | $146.53 | $141.53 | $141.76 | 1.23M |
| 10/28/2025 | $149.57 | $149.57 | $146.74 | $146.92 | 685,700 |
| 10/27/2025 | $149.84 | $150.31 | $148.95 | $149.51 | 889,800 |
| 10/24/2025 | $152.06 | $152.64 | $150.22 | $150.26 | 604,123 |
| 10/23/2025 | $152.77 | $152.77 | $149.48 | $150.81 | 575,518 |
| 10/22/2025 | $150.45 | $152.55 | $150.22 | $152.09 | 715,715 |
| 10/21/2025 | $151.73 | $152.09 | $150.31 | $150.55 | 789,301 |
| 10/20/2025 | $152.37 | $153.46 | $150.43 | $151.47 | 742,325 |
| 10/17/2025 | $151.80 | $152.60 | $150.41 | $151.54 | 1.19M |
| 10/16/2025 | $149.69 | $152.94 | $149.07 | $152.00 | 961,100 |
| 10/15/2025 | $148.75 | $152.05 | $148.44 | $149.19 | 1.16M |
| 10/14/2025 | $145.44 | $148.65 | $144.73 | $147.84 | 1.28M |
| 10/13/2025 | $142.34 | $145.25 | $142.25 | $145.02 | 1.16M |