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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	144.85	147.28	147.28	148	144.69	1.23M
September 04, 2025	144.17	143.84	143.84	144.31	141.96	1.44M
September 03, 2025	140.64	143.2	143.2	143.2	140.56	925,917
September 02, 2025	142.1	140.86	140.86	142.63	140.47	1.19M
August 29, 2025	142.37	143.58	143.58	143.78	142.36	857,381
August 28, 2025	141.78	142.32	142.32	142.42	141.23	649,000
August 27, 2025	141.86	141.57	141.57	142.46	140.11	1.09M
August 26, 2025	141.94	140.56	140.56	142.28	140.02	1.3M
August 25, 2025	142.3	140.19	140.19	142.99	140.08	562,126
August 22, 2025	139.88	142.75	142.75	144.28	139.34	940,484
August 21, 2025	138.26	139.03	139.03	139.77	138.26	725,900
August 20, 2025	140.39	139.64	139.64	141.69	139.55	1.09M
August 19, 2025	137.57	139.46	139.46	139.64	137.51	912,400
August 18, 2025	136.98	136.86	136.86	137.23	136.22	1.22M
August 15, 2025	137.25	137.05	137.05	137.56	135.7	1.2M
August 14, 2025	137.09	136.63	136.63	137.18	135.37	1.48M
August 13, 2025	136.02	138.21	138.21	138.35	135.4	1.18M
August 12, 2025	135.88	135.54	135.54	136.7	134.86	1.05M
August 11, 2025	136.1	135.23	135.23	136.73	134.86	1.32M
August 08, 2025	138.65	136.36	136.36	139.05	136.12	839,500
August 07, 2025	138.64	138.29	138.29	138.78	136.6	828,500
August 06, 2025	139.14	138.05	138.05	139.34	137.79	1.11M
August 05, 2025	138.66	138.61	138.61	139.18	136.92	1.48M
August 04, 2025	138.38	138.06	138.06	139.99	137.97	1.31M
August 01, 2025	137.24	139.3	139.3	140.32	135.45	3.19M
July 31, 2025	144.39	134.36	134.36	144.47	134.36	4.36M
July 30, 2025	152.03	149.34	149.34	152.9	148.67	1.42M
July 29, 2025	149.32	151.91	151.91	151.96	148.11	1.13M
July 28, 2025	150.02	148.31	148.31	150.68	148.19	939,100
July 25, 2025	150.67	150.86	150.86	151.96	149.02	866,700
July 24, 2025	150.27	150.51	150.51	151.1	149.29	889,537
July 23, 2025	151.01	150.98	150.98	151.74	150	908,100
July 22, 2025	148.08	151.33	151.33	151.45	147.31	689,368
July 21, 2025	148.62	147.8	147.8	149.31	147.58	1.15M
July 18, 2025	147.08	148.11	148.11	148.16	145.94	761,317
July 17, 2025	148.83	147.27	147.27	149.93	146.68	1.23M
July 16, 2025	148.43	148.95	148.95	149.13	147	1.04M
July 15, 2025	150.15	147.95	147.95	151.1	147.88	1.49M
July 14, 2025	149.62	150.45	150.45	150.98	149.42	1.08M
July 11, 2025	147.81	150.24	150.24	150.59	147.44	936,380
July 10, 2025	148.39	148.82	148.82	151.02	147.84	1.05M
July 09, 2025	149.93	148.71	148.71	150.55	148.3	798,446
July 08, 2025	147.8	149.83	149.83	150.61	147.8	998,931
July 07, 2025	152.9	148.99	148.99	154	148.48	1.23M
July 03, 2025	152.96	152.88	152.88	153.41	151.26	836,000
July 02, 2025	150.19	151.78	151.78	152.12	149.95	1.32M
July 01, 2025	147.38	150.5	150.5	152.23	147.26	1.6M
June 30, 2025	145.76	147.44	147.44	147.57	142.7	1.4M
June 27, 2025	146	145.86	145.86	148.01	145.27	1.43M
June 26, 2025	145.88	145.65	145.65	146.12	143.74	1.33M
June 25, 2025	147.81	145.44	145.44	148.84	145.08	1.05M
June 24, 2025	148.47	148.53	148.53	149.3	146.46	1.22M
June 23, 2025	146.51	148.97	148.97	149.25	146.44	993,300
June 20, 2025	146.47	146.07	146.07	148.19	145.89	2.16M
June 18, 2025	148.19	146.45	146.45	148.34	146.29	948,239
June 17, 2025	148.67	147.89	147.89	149.48	146.92	635,854
June 16, 2025	148.68	148.97	148.97	150.66	148.06	874,486
June 13, 2025	149.03	149.6	147.98	150.06	148.17	945,917
June 12, 2025	150.44	150.51	148.88	151.31	149.6	812,626
June 11, 2025	152.25	150.27	148.64	152.95	149.72	789,200

Extra Space Storage Inc. (EXR) NYSE