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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	146.09	144.88	143.28	146.98	143.92	1.21M
September 08, 2025	145.17	147.02	145.4	147.15	144.11	1.43M
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

Extra Space Storage Inc. (EXR) NYSE