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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Extra Space Storage Inc. (EXR) NYSE