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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	129.39	131.46	131.46	133.26	129.35	1.15M
November 20, 2025	130.35	128.81	128.81	130.62	128.26	1.49M
November 19, 2025	130.93	129.42	129.42	130.93	128.17	838,102
November 18, 2025	130.13	130.34	130.34	131.12	129.01	878,427
November 17, 2025	133.27	130.55	130.55	133.35	130.2	1.14M
November 14, 2025	132.57	132.91	132.91	133.32	131.68	1.17M
November 13, 2025	132.5	131.94	131.94	133.58	131.71	1.2M
November 12, 2025	133.48	132.63	132.63	134.55	132.17	1.53M
November 11, 2025	131.51	133.93	133.93	133.97	131.51	1.25M
November 10, 2025	132.07	130.5	130.5	133	129.24	953,800
November 07, 2025	131.64	133.18	133.18	133.33	130.56	866,900
November 06, 2025	132.2	131.06	131.06	133.04	130.78	1.06M
November 05, 2025	131.98	133.01	133.01	133.29	131.54	1.38M
November 04, 2025	131.7	131.42	131.42	131.7	129.76	1.08M
November 03, 2025	131.97	131.2	131.2	132.87	130.25	1.58M
October 31, 2025	133.82	133.54	133.54	135.24	133.02	2.55M
October 30, 2025	137.59	134.8	134.8	139	130.67	3.03M
October 29, 2025	145.3	141.76	141.76	146.53	141.53	1.23M
October 28, 2025	149.57	146.92	146.92	149.57	146.74	685,700
October 27, 2025	149.84	149.51	149.51	150.31	148.95	889,800
October 24, 2025	152.06	150.26	150.26	152.64	150.22	604,123
October 23, 2025	152.77	150.81	150.81	152.77	149.48	575,518
October 22, 2025	150.45	152.09	152.09	152.55	150.22	715,715
October 21, 2025	151.73	150.55	150.55	152.09	150.31	789,301
October 20, 2025	152.37	151.47	151.47	153.46	150.43	742,325
October 17, 2025	151.8	151.54	151.54	152.6	150.41	1.19M
October 16, 2025	149.69	152	152	152.94	149.07	960,952
October 15, 2025	148.75	149.19	149.19	152.05	148.44	1.16M
October 14, 2025	145.44	147.84	147.84	148.65	144.73	1.28M
October 13, 2025	142.34	145.02	145.02	145.25	142.25	1.16M
October 10, 2025	143	141.98	141.98	144.77	141.68	1.04M
October 09, 2025	142.59	143.08	143.08	143.9	141.94	859,785
October 08, 2025	141.58	142.41	142.41	143.11	141.17	1.06M
October 07, 2025	141.21	142.87	142.87	143.06	140.59	969,559
October 06, 2025	143.13	141.58	141.58	143.35	140.95	1.15M
October 03, 2025	142.5	142.82	142.82	144.2	141.82	812,438
October 02, 2025	141.03	141.47	141.47	141.8	140.24	922,409
October 01, 2025	141.58	141.13	141.13	142.1	140.54	889,551
September 30, 2025	141.73	140.94	140.94	141.88	139.51	828,000
September 29, 2025	139.71	141.45	141.45	141.46	138.9	1.1M
September 26, 2025	138.2	139.83	139.83	140.73	137.93	896,151
September 25, 2025	137.67	137.71	137.71	138.78	137.28	800,307
September 24, 2025	138.27	137.66	137.66	139.04	137.38	797,400
September 23, 2025	138.49	138.55	138.55	139.5	138.19	1.11M
September 22, 2025	140.2	138.6	138.6	140.2	138.57	884,265
September 19, 2025	142.31	139.32	139.32	143.09	139.28	2.18M
September 18, 2025	142.84	142.69	142.69	143.73	142.01	875,140
September 17, 2025	144.01	143.18	143.18	145.84	142.66	738,100
September 16, 2025	143.36	143.42	143.42	144.35	142.72	981,596
September 15, 2025	146.46	143.73	143.73	147.15	143.58	892,922
September 12, 2025	148.31	147.15	145.53	149.31	147.06	1.18M
September 11, 2025	145.04	148.31	146.68	148.56	145.01	959,091
September 10, 2025	145	145	143.4	145.6	144.58	944,947

Extra Space Storage Inc. (EXR) NYSE