Extra Space Storage Inc. EXR
NYSE · United States · Finance
$131.51-1.98 (-1.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $131.51 | -1.48% | $134.43 | $134.43 | $131.17 | 1.25M |
| 2026-09-29 | $133.49 | +1.37% | $131.05 | $133.94 | $130.70 | 1.50M |
| 2026-09-28 | $131.68 | -1.25% | $133.05 | $133.57 | $130.77 | 1.21M |
| 2026-09-25 | $133.35 | +0.85% | $132.45 | $133.38 | $131.53 | 1.06M |
| 2026-09-24 | $132.23 | -1.20% | $134.25 | $134.85 | $132.01 | 1.45M |
| 2026-09-23 | $133.84 | -0.85% | $133.79 | $135.04 | $132.98 | 2.41M |
| 2026-09-22 | $134.99 | -1.80% | $137.96 | $138.31 | $134.72 | 2.11M |
| 2026-09-21 | $137.46 | +0.55% | $137.14 | $138.41 | $136.63 | 1.38M |
| 2026-09-18 | $136.71 | -1.67% | $138.50 | $139.54 | $136.71 | 3.12M |
| 2026-09-17 | $139.03 | +1.91% | $138.11 | $139.14 | $137.65 | 1.35M |
| 2026-09-16 | $136.43 | -0.63% | $136.51 | $138.60 | $135.84 | 1.11M |
| 2026-09-15 | $137.30 | -1.51% | $137.92 | $139.21 | $136.46 | 1.30M |
| 2026-09-14 | $139.40 | +1.28% | $138.70 | $140.40 | $137.43 | 2.30M |
| 2026-09-11 | $137.64 | +0.87% | $137.44 | $138.70 | $136.27 | 1.86M |
| 2026-09-10 | $136.45 | +0.60% | $135.47 | $137.15 | $135.16 | 2.13M |
| 2026-09-09 | $135.63 | -2.54% | $139.36 | $140.19 | $135.52 | 858.10K |
| 2026-09-08 | $139.16 | -0.06% | $138.50 | $140.45 | $138.50 | 1.14M |
| 2026-09-04 | $139.25 | -1.23% | $140.25 | $141.84 | $139.14 | 967.30K |
| 2026-09-03 | $140.98 | +0.75% | $141.29 | $141.63 | $139.57 | 1.00M |
| 2026-09-02 | $139.93 | -0.14% | $139.75 | $140.67 | $137.92 | 1.17M |
| 2026-09-01 | $140.12 | -0.69% | $141.08 | $141.96 | $138.95 | 1.56M |
| 2026-08-31 | $141.10 | -1.27% | $141.97 | $142.47 | $139.88 | 1.22M |
| 2026-08-28 | $142.91 | +0.08% | $143.32 | $143.79 | $142.72 | 813.30K |
| 2026-08-27 | $142.79 | -0.90% | $144.43 | $145.28 | $142.51 | 1.01M |
| 2026-08-26 | $144.09 | -0.54% | $144.81 | $145.81 | $143.82 | 725.70K |
| 2026-08-25 | $144.87 | -0.94% | $146.19 | $146.99 | $144.35 | 868.30K |
| 2026-08-24 | $146.25 | -0.38% | $146.03 | $147.79 | $144.89 | 781.90K |
| 2026-08-21 | $146.81 | -0.31% | $147.40 | $147.62 | $146.16 | 644.30K |
| 2026-08-20 | $147.26 | -0.44% | $146.69 | $148.38 | $146.47 | 664.80K |
| 2026-08-19 | $147.91 | +0.67% | $147.97 | $149.97 | $147.56 | 796.30K |
| 2026-08-18 | $146.92 | +0.02% | $148.70 | $148.81 | $146.85 | 731.70K |
| 2026-08-17 | $146.89 | -0.68% | $147.24 | $147.70 | $146.23 | 731.40K |
| 2026-08-14 | $147.90 | -1.00% | $148.75 | $149.99 | $147.87 | 851.00K |
| 2026-08-13 | $149.40 | +1.80% | $147.87 | $149.55 | $147.26 | 574.20K |
| 2026-08-12 | $146.76 | +0.14% | $146.53 | $147.41 | $145.25 | 821.40K |
| 2026-08-11 | $146.55 | -0.08% | $145.99 | $147.68 | $145.76 | 561.30K |
| 2026-08-10 | $146.66 | -1.93% | $148.30 | $148.30 | $145.34 | 810.40K |
| 2026-08-07 | $149.54 | 0.00% | $149.49 | $151.35 | $148.86 | 872.60K |
| 2026-08-06 | $149.54 | -0.33% | $152.60 | $152.60 | $149.21 | 965.00K |
| 2026-08-05 | $150.04 | +0.12% | $150.34 | $150.44 | $148.49 | 898.50K |
| 2026-08-04 | $149.86 | +0.09% | $148.38 | $150.16 | $147.35 | 1.21M |
| 2026-08-03 | $149.73 | +1.14% | $149.00 | $150.87 | $148.82 | 1.69M |
| 2026-07-31 | $148.04 | -0.11% | $148.20 | $148.88 | $145.72 | 1.58M |
| 2026-07-30 | $148.21 | -3.04% | $152.84 | $152.84 | $146.50 | 2.02M |
| 2026-07-29 | $152.85 | +0.42% | $155.63 | $158.88 | $152.30 | 2.78M |
| 2026-07-28 | $152.21 | +2.64% | $149.52 | $153.34 | $149.19 | 1.97M |
| 2026-07-27 | $148.29 | +0.39% | $146.95 | $150.66 | $146.95 | 1.50M |
| 2026-07-24 | $147.71 | +1.57% | $146.67 | $148.35 | $144.42 | 1.05M |
| 2026-07-23 | $145.42 | +0.26% | $144.22 | $146.60 | $144.17 | 1.67M |
| 2026-07-22 | $145.05 | -0.34% | $145.47 | $146.14 | $144.27 | 1.83M |
| 2026-07-21 | $145.55 | -1.17% | $146.99 | $147.43 | $144.77 | 1.19M |
| 2026-07-20 | $147.28 | -0.59% | $147.89 | $147.89 | $145.94 | 770.90K |
| 2026-07-17 | $148.16 | -1.44% | $150.39 | $152.72 | $147.62 | 843.50K |
| 2026-07-16 | $150.33 | +3.93% | $145.35 | $150.46 | $144.82 | 1.17M |
| 2026-07-15 | $144.64 | -0.59% | $146.47 | $147.73 | $144.39 | 1.18M |
| 2026-07-14 | $145.50 | +0.12% | $146.08 | $146.25 | $145.09 | 1.09M |
| 2026-07-13 | $145.32 | +0.94% | $144.14 | $146.19 | $144.14 | 871.00K |
| 2026-07-10 | $143.96 | +0.90% | $143.20 | $144.50 | $142.58 | 876.90K |
| 2026-07-09 | $142.68 | -0.91% | $144.16 | $145.36 | $142.31 | 758.70K |
| 2026-07-08 | $143.99 | -2.53% | $146.95 | $146.95 | $143.53 | 716.80K |
| 2026-07-07 | $147.73 | +1.09% | $147.07 | $149.53 | $146.57 | 561.40K |
| 2026-07-06 | $146.14 | -2.14% | $148.95 | $148.95 | $144.94 | 716.40K |
| 2026-07-02 | $149.34 | +1.39% | $148.85 | $149.70 | $147.98 | 782.30K |
| 2026-07-01 | $147.29 | +1.37% | $145.74 | $148.02 | $145.74 | 971.20K |
| 2026-06-30 | $145.30 | -2.00% | $146.78 | $146.78 | $144.78 | 1.36M |
| 2026-06-29 | $148.26 | -0.64% | $148.47 | $148.47 | $146.46 | 1.00M |
| 2026-06-26 | $149.21 | +1.37% | $148.02 | $149.63 | $147.76 | 1.67M |
| 2026-06-25 | $147.19 | +0.91% | $146.90 | $147.54 | $144.05 | 1.32M |
| 2026-06-24 | $145.86 | -1.29% | $149.03 | $149.09 | $144.57 | 1.70M |
| 2026-06-23 | $147.76 | +1.15% | $146.56 | $148.52 | $145.77 | 1.27M |
| 2026-06-22 | $146.08 | +0.52% | $144.49 | $146.98 | $144.49 | 1.38M |
| 2026-06-18 | $145.33 | +0.98% | $145.05 | $146.60 | $144.24 | 2.61M |
| 2026-06-17 | $143.92 | -1.69% | $145.50 | $146.23 | $142.78 | 1.56M |
| 2026-06-16 | $146.40 | -0.17% | $149.07 | $149.32 | $146.18 | 1.38M |
| 2026-06-15 | $146.65 | -2.62% | $149.95 | $149.95 | $146.49 | 1.25M |
| 2026-06-12 | $150.60 | +0.23% | $149.58 | $151.70 | $149.07 | 890.10K |
| 2026-06-11 | $150.26 | +0.44% | $150.52 | $151.65 | $148.69 | 1.31M |
| 2026-06-10 | $149.60 | +0.92% | $148.31 | $151.75 | $148.31 | 1.31M |
| 2026-06-09 | $148.23 | +2.23% | $146.32 | $150.40 | $146.02 | 1.66M |
| 2026-06-08 | $145.00 | -0.21% | $145.91 | $145.91 | $143.91 | 858.10K |
| 2026-06-05 | $145.31 | -0.38% | $144.99 | $147.56 | $144.70 | 1.32M |
| 2026-06-04 | $145.87 | +1.98% | $145.49 | $146.52 | $143.89 | 747.30K |
| 2026-06-03 | $143.04 | +0.53% | $142.62 | $145.64 | $142.57 | 1.21M |
| 2026-06-02 | $142.29 | +1.40% | $140.44 | $142.34 | $139.88 | 818.30K |
| 2026-06-01 | $140.32 | -2.76% | $142.87 | $143.44 | $140.24 | 729.30K |
| 2026-05-29 | $144.31 | -1.03% | $144.90 | $145.57 | $143.30 | 1.29M |
| 2026-05-28 | $145.81 | +0.96% | $144.23 | $147.22 | $142.48 | 796.30K |
| 2026-05-27 | $144.43 | +0.31% | $144.32 | $145.73 | $143.27 | 822.30K |
| 2026-05-26 | $143.99 | +0.48% | $143.43 | $144.60 | $142.50 | 967.70K |
| 2026-05-22 | $143.30 | -0.42% | $144.58 | $145.43 | $142.28 | 801.90K |