Extra Space Storage Inc. - EXR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.27	152.75	152.75	153.2	146.44	2.27M
February 19, 2026	143.33	146.09	146.09	146.51	143.33	1.32M
February 18, 2026	147.53	145.18	145.18	148.73	144.78	1.63M
February 17, 2026	147.15	147.84	147.84	149.03	145.92	1.32M
February 13, 2026	143.6	146.36	146.36	146.43	140.55	2.16M
February 12, 2026	143.06	144.34	144.34	145.54	142	2.23M
February 11, 2026	141.22	142.48	142.48	142.53	139.68	1.05M
February 10, 2026	140.53	141.44	141.44	142.68	138.81	1.07M
February 09, 2026	140.59	140.36	140.36	141.02	139.05	912,800
February 06, 2026	139.3	140.01	140.01	140.48	138.57	1.26M
February 05, 2026	139.61	138.54	138.54	140.49	137.7	1.3M
February 04, 2026	138.84	141.71	141.71	142.7	138.13	1.74M
February 03, 2026	135.71	138.12	138.12	139.66	135.42	1.89M
February 02, 2026	137.79	135.2	135.2	138.26	135.09	1.09M
January 30, 2026	138.01	137.97	137.97	138.21	136.31	2.29M
January 29, 2026	137.82	138.87	138.87	139.5	136.75	1.66M
January 28, 2026	140.39	137.16	137.16	141.19	136.67	958,841
January 27, 2026	139.34	139.79	139.79	140.67	138.73	1.19M
January 26, 2026	141.6	140.09	140.09	142.03	139.87	968,637
January 23, 2026	144.31	141.52	141.52	144.48	141.38	1.23M
January 22, 2026	145.27	143.76	143.76	146.29	143.53	1.2M
January 21, 2026	146.06	145.42	145.42	146.63	143.89	1.68M
January 20, 2026	148.83	145.53	145.53	148.83	145.52	1.66M
January 16, 2026	146.06	148.87	148.87	149.99	145.09	1.68M
January 15, 2026	145.48	147.13	147.13	147.26	143.03	1.27M
January 14, 2026	140.18	144.72	144.72	145.16	140	1.73M
January 13, 2026	139.48	140.5	140.5	140.65	137.24	1.16M
January 12, 2026	139.68	140.37	140.37	141.5	139.05	1.14M
January 09, 2026	136.41	139.2	139.2	139.82	136.41	1.31M
January 08, 2026	132.42	136.35	136.35	136.74	131.97	1.62M
January 07, 2026	136.06	133.88	133.88	136.53	133.17	1.5M
January 06, 2026	129.41	135.46	135.46	136.58	129.41	1.58M
January 05, 2026	130.57	131.1	131.1	132.14	130.19	952,224
January 02, 2026	130.06	130.97	130.97	131.09	129.35	1.43M
December 31, 2025	131.5	130.22	130.22	131.75	130.19	806,805
December 30, 2025	130.51	131.56	131.56	131.72	130	734,958
December 29, 2025	131.39	130.74	130.74	131.4	130.28	708,800
December 26, 2025	130.13	130.79	130.79	130.98	129.82	532,449
December 24, 2025	129.26	130.26	130.26	130.61	129.13	496,697
December 23, 2025	130.9	129.4	129.4	131	129.14	1.33M
December 22, 2025	129.53	130.76	130.76	131.68	129.02	1.15M
December 19, 2025	130.54	130.07	130.07	131.07	129.37	2.88M
December 18, 2025	132.21	130.89	130.89	132.66	130.52	1.22M
December 17, 2025	131.35	131.88	131.88	133.37	129.45	1.57M
December 16, 2025	133.27	130.7	130.7	133.79	130.66	1.34M
December 15, 2025	133.49	133.3	133.3	134.16	132.42	1.63M
December 12, 2025	134.24	134.48	132.86	134.68	133.55	1.73M
December 11, 2025	130.86	133.02	131.42	133.05	130.25	1.35M
December 10, 2025	126.82	129.77	128.21	130.19	126.82	1.92M
December 09, 2025	128.75	126.69	126.69	129.8	125.71	1.54M
December 08, 2025	129.25	128.54	128.54	130.42	128.43	1.1M
December 05, 2025	130.25	129.56	129.56	130.79	129.24	1.16M
December 04, 2025	132.08	131.09	131.09	132.63	130.89	974,519
December 03, 2025	132.86	132.24	132.24	133.65	131.93	986,600
December 02, 2025	132.51	132.52	132.52	133.01	131.01	997,683
December 01, 2025	132.25	131.94	131.94	133.27	131.16	779,837
November 28, 2025	132.82	133.17	133.17	134.39	132.82	371,005
November 26, 2025	132.24	133.29	133.29	134.1	132.24	936,600
November 25, 2025	131.19	132.37	132.37	133.5	131.15	980,902
November 24, 2025	131.68	130.35	130.35	132.2	129.52	1.13M

Extra Space Storage Inc. (EXR) NYSE