Dark

EXR
Extra Space Storage, Inc.
stock NYSE

Market Open

Dec 15, 2025 10:43:07 AM EST

133.73USD-0.558%(-0.75)230,351

133.19Bid 133.69Ask 0.50Spread

Pre-market

0.00USD-100.000%(-134.48)0

After-hours

Dec 12, 2025 4:00:30 PM EST

134.48USD+0.007%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	133.5000	134.1400	133.3000	133.7300	-0.558%	230,351	0.000%
2025-12-12	134.2400	134.6800	133.5500	134.4800	+1.098%	1,728,865	-0.558%
2025-12-11	130.8600	133.0500	130.2500	133.0200	+2.504%	1,351,078	+0.534%
2025-12-10	126.8200	130.1900	126.8200	129.7700	+2.431%	1,924,872	+3.052%
2025-12-09	128.7500	129.8000	125.7100	126.6900	-1.439%	1,538,615	+5.557%
2025-12-08	129.2500	130.4200	128.4250	128.5400	-0.787%	1,103,896	+4.038%
2025-12-05	130.2500	130.7900	129.2400	129.5600	-1.167%	1,158,185	+3.219%
2025-12-04	132.0800	132.6300	130.8900	131.0900	-0.870%	974,519	+2.014%
2025-12-03	132.8600	133.6500	131.9300	132.2400	-0.211%	991,496	+1.127%
2025-12-02	132.5100	133.0100	131.0101	132.5200	+0.440%	997,683	+0.913%
2025-12-01	132.2500	133.2700	131.1550	131.9400	-0.924%	992,957	+1.357%
2025-11-28	132.8200	134.3900	132.8200	133.1700	-0.090%	371,005	+0.421%
2025-11-26	132.2400	134.1000	132.2400	133.2900	+0.695%	936,596	+0.330%
2025-11-25	131.1900	133.5000	131.1465	132.3700	+1.550%	980,902	+1.027%
2025-11-24	131.6800	132.1950	129.5200	130.3500	-0.844%	1,126,395	+2.593%
2025-11-21	129.3900	133.2600	129.3450	131.4600	+2.057%	1,154,178	+1.727%
2025-11-20	130.3500	130.6200	128.2600	128.8100	-0.471%	1,490,959	+3.820%
2025-11-19	130.9300	130.9300	128.1650	129.4200	-0.706%	838,102	+3.330%
2025-11-18	130.1300	131.1200	129.0100	130.3400	-0.161%	878,427	+2.601%
2025-11-17	133.2700	133.3450	130.2000	130.5500	-1.776%	1,138,728	+2.436%
2025-11-14	132.5700	133.3200	131.6800	132.9100	+0.735%	1,171,345	+0.617%
2025-11-13	132.5000	133.5800	131.7124	131.9400	-0.520%	1,202,029	+1.357%
2025-11-12	133.4800	134.5500	132.1700	132.6300	-0.971%	1,745,184	+0.829%
2025-11-11	131.5100	133.9700	131.5100	133.9300	+2.628%	1,248,005	-0.149%
2025-11-10	132.0700	132.9950	129.2400	130.5000	-2.012%	953,772	+2.475%
2025-11-07	131.6400	133.3300	130.5600	133.1800	+1.618%	866,888	+0.413%
2025-11-06	132.2000	133.0400	130.7800	131.0600	-1.466%	1,055,563	+2.037%
2025-11-05	131.9800	133.2900	131.5400	133.0100	+1.210%	1,380,730	+0.541%
2025-11-04	131.7000	131.7000	129.7200	131.4200	+0.168%	1,333,765	+1.758%
2025-11-03	131.9700	132.8650	130.2500	131.2000	-1.752%	1,575,572	+1.928%
2025-10-31	133.8200	135.2350	133.0200	133.5400	-0.935%	2,550,805	+0.142%
2025-10-30	137.5900	139.0000	130.6700	134.8000	-4.910%	3,030,767	-0.794%
2025-10-29	145.3000	146.5300	141.5300	141.7600	-3.512%	1,228,473	-5.665%
2025-10-28	149.5700	149.5700	146.7400	146.9200	-1.732%	685,651	-8.978%
2025-10-27	149.8400	150.3100	148.9450	149.5100	-0.499%	889,766	-10.554%
2025-10-24	152.0600	152.6400	150.2150	150.2600	-0.365%	604,123	-11.001%
2025-10-23	152.7700	152.7700	149.4800	150.8100	-0.842%	575,518	-11.326%
2025-10-22	150.4450	152.5500	150.2200	152.0900	+1.023%	715,715	-12.072%
2025-10-21	151.7300	152.0900	150.3100	150.5500	-0.607%	789,301	-11.172%
2025-10-20	152.3700	153.4600	150.4300	151.4700	-0.046%	742,325	-11.712%
2025-10-17	151.8000	152.6050	150.4100	151.5400	-0.303%	1,191,205	-11.753%
2025-10-16	149.6900	152.9400	149.0750	152.0000	+1.884%	961,056	-12.020%
2025-10-15	148.7500	152.0500	148.4400	149.1900	+0.913%	1,161,276	-10.363%
2025-10-14	145.4400	148.6500	144.7250	147.8400	+1.945%	1,284,337	-9.544%
2025-10-13	142.3400	145.2500	142.2500	145.0200	+2.141%	1,162,740	-7.785%
2025-10-10	143.0000	144.7700	141.6800	141.9800	-0.769%	1,040,388	-5.811%
2025-10-09	142.5900	143.9000	141.9350	143.0800	+0.470%	859,792	-6.535%
2025-10-08	141.5800	143.1100	141.1700	142.4100	-0.322%	1,064,523	-6.095%
2025-10-07	141.2100	143.0600	140.5900	142.8700	+0.911%	973,174	-6.397%
2025-10-06	143.1300	143.3550	140.9500	141.5800	-0.868%	1,145,239	-5.545%
2025-10-03	142.5000	144.2000	141.8200	142.8200	+0.954%	812,438	-6.365%
2025-10-02	141.0300	141.8000	140.2425	141.4700	+0.241%	922,492	-5.471%
2025-10-01	141.5800	142.0950	140.5400	141.1300	+0.135%	889,560	-5.243%
2025-09-30	141.7300	141.8800	139.5100	140.9400	-0.361%	827,995	-5.116%
2025-09-29	139.7100	141.4600	138.9000	141.4500	+1.159%	1,099,457	-5.458%
2025-09-26	138.2000	140.7300	137.9300	139.8300	+1.539%	896,151	-4.362%
2025-09-25	137.6700	138.7800	137.2800	137.7100	+0.036%	800,307	-2.890%
2025-09-24	138.2700	139.0400	137.3750	137.6600	-0.642%	797,375	-2.855%
2025-09-23	138.4900	139.5000	138.1850	138.5500	-0.036%	1,113,297	-3.479%
2025-09-22	140.2000	140.2000	138.5700	138.6000	-0.517%	884,265	-3.514%
2025-09-19	142.3100	143.0900	139.2800	139.3200	-2.362%	2,182,108	-4.012%
2025-09-18	142.8400	143.7300	142.0101	142.6900	-0.342%	875,212	-6.279%
2025-09-17	144.0100	145.8400	142.6600	143.1800	-0.167%	738,130	-6.600%
2025-09-16	143.3600	144.3500	142.7200	143.4200	-0.216%	981,596	-6.756%
2025-09-15	146.4550	147.1500	143.5800	143.7300	-2.324%	892,922	-6.957%
2025-09-12	148.3100	149.3100	147.0600	147.1500	-0.782%	1,176,659	-9.120%
2025-09-11	145.0400	148.5600	145.0100	148.3100	+2.283%	959,091	-9.831%
2025-09-10	145.0000	145.6000	144.5800	145.0000	+0.083%	944,947	-7.772%
2025-09-09	146.0900	146.9800	143.9150	144.8800	-1.456%	1,206,036	-7.696%
2025-09-08	145.1700	147.1500	144.1100	147.0200	-0.177%	1,434,148	-9.040%
2025-09-05	144.9800	148.0022	144.6900	147.2800	+2.392%	1,229,017	-9.200%
2025-09-04	144.1700	144.3100	141.9612	143.8400	+0.447%	1,435,490	-7.029%
2025-09-03	140.6400	143.2000	140.5600	143.2000	+1.661%	925,917	-6.613%
2025-09-02	142.1000	142.6300	140.4700	140.8600	-1.894%	1,185,746	-5.062%
2025-08-29	142.3700	143.7800	142.3600	143.5800	+0.885%	857,381	-6.860%
2025-08-28	141.7800	142.4200	141.2300	142.3200	+0.530%	648,963	-6.036%
2025-08-27	141.8600	142.4600	140.1100	141.5700	+0.719%	1,086,812	-5.538%
2025-08-26	141.9400	142.2800	140.0200	140.5600	+0.264%	1,295,954	-4.859%
2025-08-25	142.3000	142.9900	140.0800	140.1900	-1.793%	562,126	-4.608%
2025-08-22	139.8800	144.2800	139.3350	142.7500	+2.676%	940,484	-6.319%
2025-08-21	138.2600	139.7700	138.2600	139.0300	-0.437%	725,874	-3.812%
2025-08-20	140.3900	141.6900	139.5500	139.6400	+0.129%	1,085,297	-4.232%
2025-08-19	137.5700	139.6400	137.5100	139.4600	+1.900%	912,397	-4.109%
2025-08-18	136.9800	137.2250	136.2199	136.8600	-0.139%	1,217,100	-2.287%
2025-08-15	137.2500	137.5600	135.7001	137.0500	+0.307%	1,194,971	-2.422%
2025-08-14	137.0900	137.1800	135.3700	136.6300	-1.143%	1,475,693	-2.123%
2025-08-13	136.0200	138.3550	135.4000	138.2100	+1.970%	1,183,322	-3.241%
2025-08-12	135.8800	136.7000	134.8600	135.5400	+0.229%	1,049,619	-1.335%
2025-08-11	136.0950	136.7300	134.8600	135.2300	-0.829%	1,321,667	-1.109%
2025-08-08	138.6500	139.0500	136.1200	136.3600	-1.396%	839,473	-1.929%
2025-08-07	138.6400	138.7750	136.6000	138.2900	+0.174%	828,461	-3.297%
2025-08-06	139.1400	139.3400	137.7950	138.0500	-0.404%	1,106,579	-3.129%
2025-08-05	138.6600	139.1800	136.9200	138.6100	+0.398%	1,484,267	-3.521%
2025-08-04	138.3800	139.9899	137.9700	138.0600	-0.890%	1,309,628	-3.136%
2025-08-01	137.2400	140.3200	135.4500	139.3000	+3.677%	3,193,450	-3.999%
2025-07-31	144.3850	144.4700	134.3600	134.3600	-10.031%	4,363,462	-0.469%
2025-07-30	152.0300	152.9000	148.6700	149.3400	-1.692%	1,423,761	-10.453%
2025-07-29	149.3200	151.9600	148.1084	151.9100	+2.427%	1,125,622	-11.968%
2025-07-28	150.0200	150.6800	148.1900	148.3100	-1.690%	939,062	-9.831%
2025-07-25	150.6700	151.9600	149.0200	150.8600	+0.233%	866,681	-11.355%
2025-07-24	150.2700	151.1000	149.2900	150.5100	-0.311%	889,537	-11.149%
2025-07-23	151.0100	151.7400	150.0000	150.9800	-0.231%	908,064	-11.425%
2025-07-22	148.0800	151.4500	147.3100	151.3300	+2.388%	689,368	-11.630%
2025-07-21	148.6200	149.3100	147.5800	147.8000	-0.209%	1,146,327	-9.520%
2025-07-18	147.0800	148.1600	145.9400	148.1100	+0.570%	761,317	-9.709%
2025-07-17	148.8300	149.9300	146.6800	147.2700	-1.128%	1,231,150	-9.194%
2025-07-16	148.4300	149.1300	147.0000	148.9500	+0.676%	1,041,223	-10.218%
2025-07-15	150.1500	151.1000	147.8800	147.9500	-1.662%	1,488,956	-9.611%
2025-07-14	149.6200	150.9800	149.4200	150.4500	+0.140%	1,078,377	-11.113%
2025-07-11	148.7500	150.6000	147.4400	150.2400	+0.954%	1,142,663	-10.989%
2025-07-10	148.3900	151.0200	147.8400	148.8200	+0.074%	1,052,859	-10.140%
2025-07-09	149.9300	150.5500	148.3000	148.7100	-0.748%	798,446	-10.073%
2025-07-08	147.8000	150.6100	147.8000	149.8300	+0.564%	998,931	-10.746%
2025-07-07	152.9000	154.0000	148.4750	148.9900	-2.544%	1,225,546	-10.242%
2025-07-03	152.9600	153.4100	151.2600	152.8800	+0.725%	835,967	-12.526%
2025-07-02	150.1900	152.1150	149.9500	151.7800	+0.850%	1,326,110	-11.892%
2025-07-01	147.3800	152.2300	147.2600	150.5000	+2.075%	1,598,435	-11.143%
2025-06-30	145.7600	147.5700	142.7000	147.4400	+1.083%	1,396,185	-9.299%
2025-06-27	146.0000	148.0100	145.2700	145.8600	+0.144%	1,431,465	-8.316%
2025-06-26	145.8800	146.1200	143.7425	145.6500	+0.144%	1,328,433	-8.184%
2025-06-25	147.8100	148.8400	145.0800	145.4400	-2.080%	1,051,357	-8.051%
2025-06-24	148.4700	149.3000	146.4600	148.5300	-0.295%	1,224,407	-9.964%
2025-06-23	146.5100	149.2450	146.4400	148.9700	+1.985%	993,295	-10.230%
2025-06-20	146.4700	148.1900	145.8900	146.0700	-0.259%	2,164,127	-8.448%
2025-06-18	148.1900	148.3400	146.2900	146.4500	-0.974%	948,239	-8.686%
2025-06-17	148.6700	149.4800	146.9200	147.8900	-0.725%	635,854	-9.575%
2025-06-16	148.6800	150.6600	148.0600	148.9700	-0.421%	874,486	-10.230%
2025-06-13	149.0300	150.0600	148.1700	149.6000	-0.605%	945,917	-10.608%
2025-06-12	150.4400	151.3100	149.5950	150.5100	+0.160%	812,626	-11.149%
2025-06-11	152.2500	152.9515	149.7200	150.2700	-0.890%	789,169	-11.007%
2025-06-10	150.8100	152.1500	150.3100	151.6200	+0.784%	776,140	-11.799%
2025-06-09	149.7700	151.9400	148.8200	150.4400	+0.407%	1,219,506	-11.107%
2025-06-06	150.0800	151.3950	148.5100	149.8300	+0.268%	692,689	-10.746%
2025-06-05	149.5900	150.3800	148.6700	149.4300	-0.160%	694,792	-10.507%
2025-06-04	149.2100	150.4300	148.1400	149.6700	-0.173%	1,105,899	-10.650%
2025-06-03	152.1900	152.4800	149.3650	149.9300	-2.000%	1,008,024	-10.805%
2025-06-02	150.3300	153.2400	148.8200	152.9900	+1.217%	1,123,035	-12.589%
2025-05-30	150.0100	151.5800	149.2100	151.1500	+0.225%	1,450,387	-11.525%
2025-05-29	149.0700	151.4800	148.4101	150.8100	+1.562%	759,561	-11.326%
2025-05-28	147.8100	148.6300	146.8811	148.4900	+0.385%	753,253	-9.940%
2025-05-27	147.2600	148.2492	145.5600	147.9200	+1.503%	844,741	-9.593%
2025-05-23	145.1300	146.1400	144.1400	145.7300	+0.656%	829,246	-8.234%
2025-05-22	145.2600	145.8500	142.8100	144.7800	-0.433%	1,425,911	-7.632%
2025-05-21	150.8600	151.4900	144.7400	145.4100	-4.373%	849,115	-8.032%
2025-05-20	151.6800	153.3700	151.2300	152.0600	-0.347%	928,237	-12.054%
2025-05-19	149.9800	152.8300	149.7450	152.5900	+0.547%	699,168	-12.360%
2025-05-16	148.6500	151.8900	148.4600	151.7600	+2.140%	646,594	-11.881%
2025-05-15	146.4400	148.7000	146.0700	148.5800	+1.900%	687,113	-9.995%
2025-05-14	146.1200	146.4781	144.6600	145.8100	-0.823%	1,001,735	-8.285%
2025-05-13	149.5800	149.9300	145.9400	147.0200	-1.256%	914,545	-9.040%
2025-05-12	150.1200	151.0750	147.1400	148.8900	+0.317%	876,100	-10.182%
2025-05-09	147.5500	149.4250	147.5500	148.4200	+0.672%	522,260	-9.898%
2025-05-08	147.5200	148.9800	145.6800	147.4300	+0.136%	925,167	-9.293%
2025-05-07	147.3700	149.0000	146.8700	147.2300	+0.007%	995,993	-9.169%
2025-05-06	148.1300	149.1800	147.1175	147.2200	-1.446%	654,877	-9.163%
2025-05-05	149.2300	150.3200	148.1500	149.3800	-0.120%	833,046	-10.477%
2025-05-02	150.7600	151.5800	148.8700	149.5600	+0.863%	838,078	-10.584%
2025-05-01	146.6200	150.0700	145.5100	148.2800	+1.201%	1,467,697	-9.813%
2025-04-30	143.4500	146.8800	141.4650	146.5200	+3.599%	1,783,028	-8.729%
2025-04-29	141.5400	142.2898	140.0856	141.4300	-0.338%	1,154,398	-5.444%
2025-04-28	140.5600	142.1200	140.3500	141.9100	+0.610%	804,143	-5.764%
2025-04-25	141.7600	142.4400	139.7200	141.0500	-0.571%	730,000	-5.190%
2025-04-24	141.7400	143.2700	140.4800	141.8600	+0.396%	906,088	-5.731%
2025-04-23	144.1600	144.4450	140.2400	141.3000	-0.374%	798,342	-5.357%
2025-04-22	140.6100	142.8800	139.9050	141.8300	+2.627%	789,700	-5.711%
2025-04-21	139.7600	140.7300	136.3400	138.2000	-2.111%	946,723	-3.234%
2025-04-17	139.5000	142.1000	139.0500	141.1800	+2.142%	714,501	-5.277%
2025-04-16	139.0100	140.0600	137.0800	138.2200	-0.014%	632,760	-3.248%
2025-04-15	137.5200	139.2500	136.9100	138.2400	+0.414%	1,170,981	-3.262%
2025-04-14	134.3000	137.8000	134.0000	137.6700	+2.839%	1,139,924	-2.862%
2025-04-11	130.7400	133.9900	128.5453	133.8700	+1.540%	1,346,111	-0.105%
2025-04-10	134.7600	137.2400	128.9000	131.8400	-2.837%	2,067,935	+1.434%
2025-04-09	124.2100	136.2100	121.0300	135.6900	+7.172%	1,864,010	-1.444%
2025-04-08	134.9300	134.9300	124.9098	126.6100	-4.359%	1,634,785	+5.624%
2025-04-07	137.4800	138.8100	130.7400	132.3800	-4.218%	1,775,843	+1.020%
2025-04-04	142.8400	144.2900	137.9000	138.2100	-4.127%	1,378,935	-3.241%
2025-04-03	146.0500	148.5400	143.4000	144.1600	-2.245%	1,530,032	-7.235%
2025-04-02	147.3200	148.1500	145.4500	147.4700	-0.250%	1,442,625	-9.317%
2025-04-01	149.2100	149.6700	146.4500	147.8400	-0.438%	829,957	-9.544%
2025-03-31	146.0800	149.4300	146.0800	148.4900	+2.083%	1,355,012	-9.940%
2025-03-28	146.3900	146.3900	144.6000	145.4600	+0.186%	612,743	-8.064%
2025-03-27	146.3300	148.4400	144.7900	145.1900	-0.268%	650,363	-7.893%
2025-03-26	145.2000	145.9950	143.7000	145.5800	+0.685%	480,609	-8.140%
2025-03-25	146.1100	146.7813	143.0000	144.5900	-0.959%	1,008,547	-7.511%
2025-03-24	144.3800	146.4200	143.9050	145.9900	+1.523%	974,091	-8.398%
2025-03-21	145.5700	145.5700	143.3801	143.8000	-1.419%	1,555,235	-7.003%
2025-03-20	147.4400	147.9900	145.4950	145.8700	-0.627%	1,179,109	-8.322%
2025-03-19	147.0300	148.4850	145.5149	146.7900	-0.764%	1,139,161	-8.897%
2025-03-18	145.7400	148.0400	145.2500	147.9200	+0.880%	1,237,471	-9.593%
2025-03-17	144.6900	147.1300	144.2200	146.6300	+1.131%	1,077,820	-8.798%
2025-03-14	142.8800	145.1500	142.2500	144.9900	+0.339%	1,431,788	-7.766%
2025-03-13	149.6400	150.6600	144.3700	144.5000	-3.163%	1,205,614	-7.453%
2025-03-12	151.9600	152.9200	149.0600	149.2200	-1.732%	872,381	-10.381%
2025-03-11	155.4800	155.8150	151.5300	151.8500	-2.510%	1,843,542	-11.933%
2025-03-10	157.3000	160.5800	155.3300	155.7600	-0.960%	1,487,435	-14.144%
2025-03-07	155.7800	157.9200	154.5200	157.2700	+1.432%	1,530,578	-14.968%
2025-03-06	156.5500	156.9600	153.5850	155.0500	-1.299%	842,274	-13.750%
2025-03-05	152.1700	157.2800	151.8712	157.0900	+2.392%	1,200,122	-14.870%
2025-03-04	154.7200	156.4450	153.2300	153.4200	-0.370%	1,118,785	-12.834%
2025-03-03	152.4300	154.5050	151.5700	153.9900	+0.937%	1,991,142	-13.157%
2025-02-28	153.7800	155.6850	150.9900	152.5600	-0.580%	2,918,167	-12.343%
2025-02-27	153.7500	155.2400	153.1700	153.4500	-0.299%	1,324,694	-12.851%
2025-02-26	160.8600	161.5000	153.0000	153.9100	-4.570%	2,268,575	-13.112%
2025-02-25	160.2500	162.7700	159.0900	161.2800	+1.408%	1,361,333	-17.082%
2025-02-24	155.7400	159.9800	154.4550	159.0400	+1.981%	1,375,983	-15.914%
2025-02-21	156.1200	156.4050	153.9900	155.9500	+0.006%	1,023,307	-14.248%
2025-02-20	153.5100	156.1100	153.1950	155.9400	+1.411%	1,324,655	-14.243%
2025-02-19	154.2700	154.5250	153.4000	153.7700	-0.755%	1,147,714	-13.032%
2025-02-18	154.8000	155.8600	154.1300	154.9400	+0.013%	712,492	-13.689%
2025-02-14	156.5500	157.1900	154.8200	154.9200	-0.660%	1,340,431	-13.678%
2025-02-13	154.7900	156.3150	154.2600	155.9500	+0.743%	796,133	-14.248%
2025-02-12	154.1800	155.8300	153.0500	154.8000	-1.714%	729,538	-13.611%
2025-02-11	155.8700	157.5300	154.9400	157.5000	+0.600%	932,762	-15.092%
2025-02-10	156.3400	156.6200	154.9900	156.5600	+0.359%	753,970	-14.582%
2025-02-07	155.8100	157.1400	154.9200	156.0000	-0.032%	1,168,113	-14.276%
2025-02-06	155.8000	156.0700	155.0300	156.0500	+0.677%	752,970	-14.303%
2025-02-05	154.1700	155.4200	152.8750	155.0000	+1.974%	1,179,610	-13.723%
2025-02-04	151.1000	152.8800	150.8400	152.0000	-0.484%	1,097,661	-12.020%
2025-02-03	153.0000	154.0800	150.6250	152.7400	-0.818%	844,576	-12.446%
2025-01-31	154.5900	155.6300	153.2500	154.0000	-0.459%	1,779,010	-13.162%
2025-01-30	155.1500	156.5600	153.2600	154.7100	+1.104%	2,208,883	-13.561%
2025-01-29	154.8400	155.5800	151.8900	153.0200	-1.341%	1,214,661	-12.606%
2025-01-28	154.9000	155.7604	154.0500	155.1000	-0.577%	1,106,236	-13.778%
2025-01-27	152.7300	157.0431	152.7300	156.0000	+2.611%	1,497,507	-14.276%
2025-01-24	151.3000	153.0400	151.2900	152.0300	+0.350%	1,803,769	-12.037%
2025-01-23	150.5900	152.0000	149.2400	151.5000	+0.953%	1,963,502	-11.729%
2025-01-22	150.6900	151.0000	149.4600	150.0700	-1.211%	1,161,867	-10.888%
2025-01-21	151.1100	153.1100	150.1200	151.9100	+0.870%	819,473	-11.968%
2025-01-17	152.5400	152.6100	150.5900	150.6000	-0.660%	1,165,423	-11.202%
2025-01-16	149.7900	152.3350	148.1500	151.6000	+1.411%	1,590,945	-11.788%
2025-01-15	152.9800	153.5700	148.9300	149.4900	+0.443%	1,091,695	-10.543%
2025-01-14	147.9000	149.5700	147.4350	148.8300	+0.970%	1,034,761	-10.146%
2025-01-13	146.9100	148.1800	145.5900	147.4000	+0.416%	1,421,930	-9.274%
2025-01-10	147.2400	147.7800	145.5000	146.7900	-0.824%	1,391,478	-8.897%
2025-01-08	148.0000	148.7400	146.3900	148.0100	-0.283%	932,742	-9.648%
2025-01-07	149.6200	150.3900	147.0700	148.4300	-0.088%	779,120	-9.904%
2025-01-06	150.4700	151.1600	148.4300	148.5600	-1.642%	944,974	-9.982%
2025-01-03	148.0000	151.1700	147.5000	151.0400	+2.199%	769,246	-11.461%
2025-01-02	149.4400	149.8900	146.6500	147.7900	-1.210%	736,594	-9.513%
2024-12-31	148.2300	149.7500	147.5900	149.6000	+1.596%	892,607	-10.608%
2024-12-30	147.4000	147.7700	145.7100	147.2500	-0.567%	781,044	-9.182%
2024-12-27	148.5500	150.0850	147.7600	148.0900	-1.009%	573,055	-9.697%
2024-12-26	148.2900	150.0100	147.0200	149.6000	+0.027%	524,555	-10.608%
2024-12-24	147.1600	149.5600	146.5900	149.5600	+1.109%	432,663	-10.584%
2024-12-23	146.2500	148.3100	145.5950	147.9200	+0.626%	876,413	-9.593%
2024-12-20	144.0100	149.4800	143.5600	147.0000	+3.267%	3,006,307	-9.027%
2024-12-19	147.3400	148.7400	142.0900	142.3500	-3.596%	1,416,239	-6.055%
2024-12-18	153.8600	154.8500	147.5000	147.6600	-4.421%	1,018,031	-9.434%
2024-12-17	154.8300	156.3550	154.1300	154.4900	-0.713%	944,123	-13.438%
2024-12-16	156.7900	158.1900	155.4000	155.6000	-1.643%	754,910	-14.055%
2024-12-13	158.7300	159.4850	157.4600	158.2000	-0.453%	841,530	-15.468%
2024-12-12	159.0200	160.9400	158.3900	158.9200	-0.376%	824,228	-15.851%
2024-12-11	160.8500	162.2100	158.3100	159.5200	-0.536%	666,869	-16.167%
2024-12-10	164.5100	164.5100	159.6075	160.3800	-2.510%	1,276,942	-16.617%
2024-12-09	164.0900	165.4600	162.6500	164.5100	+0.593%	954,914	-18.710%
2024-12-06	164.0000	165.5350	162.4200	163.5400	-0.061%	588,986	-18.228%
2024-12-05	163.3300	164.2800	162.6000	163.6400	-0.220%	487,635	-18.278%
2024-12-04	165.0000	165.5550	163.7400	164.0000	-0.930%	562,607	-18.457%
2024-12-03	170.5100	170.5100	165.0500	165.5400	-2.469%	1,008,054	-19.216%
2024-12-02	170.9600	171.2400	169.1500	169.7300	-0.719%	575,529	-21.210%
2024-11-29	172.4100	173.8100	170.7900	170.9600	-0.996%	1,226,396	-21.777%
2024-11-27	173.3100	175.5750	172.6600	172.6800	+0.582%	600,489	-22.556%
2024-11-26	169.9100	172.3900	168.6150	171.6800	+0.745%	598,416	-22.105%
2024-11-25	169.5300	174.2000	169.3946	170.4100	+1.350%	1,283,569	-21.525%
2024-11-22	167.5500	168.6800	167.0900	168.1400	+0.755%	504,497	-20.465%
2024-11-21	165.0600	168.1900	163.9700	166.8800	+1.115%	496,931	-19.865%
2024-11-20	164.2300	165.5550	162.2600	165.0400	-0.284%	637,225	-18.971%
2024-11-19	164.9000	166.5000	164.2450	165.5100	+0.370%	855,370	-19.201%
2024-11-18	163.4800	165.1800	163.3801	164.9000	+0.207%	720,067	-18.902%
2024-11-15	161.2600	165.1200	161.2600	164.5600	+0.691%	1,065,959	-18.735%
2024-11-14	163.4400	165.1500	161.8400	163.4300	-0.372%	667,473	-18.173%
2024-11-13	165.1500	165.3100	162.8800	164.0400	+0.910%	679,910	-18.477%
2024-11-12	164.3800	165.7900	161.9200	162.5600	-1.765%	1,378,539	-17.735%
2024-11-11	166.8400	168.6800	165.2500	165.4800	-1.324%	836,852	-19.187%
2024-11-08	165.0100	169.3800	164.4600	167.7000	+2.169%	669,861	-20.256%
2024-11-07	162.4000	164.4600	161.0400	164.1400	+1.925%	722,551	-18.527%
2024-11-06	168.1800	169.0100	156.7900	161.0400	-4.450%	1,644,784	-16.959%
2024-11-05	162.6300	168.7000	161.5700	168.5400	+3.070%	739,222	-20.654%
2024-11-04	162.1000	163.7300	161.1200	163.5200	+1.483%	1,147,113	-18.218%
2024-11-01	163.3000	165.2550	161.1200	161.1300	-1.329%	702,648	-17.005%
2024-10-31	163.6900	166.9700	162.4000	163.3000	-0.874%	1,208,595	-18.108%
2024-10-30	164.6400	168.9525	163.6900	164.7400	-0.531%	1,458,351	-18.824%
2024-10-29	166.5300	167.9800	165.0300	165.6200	-1.099%	1,299,223	-19.255%
2024-10-28	167.9500	169.5700	166.5300	167.4600	+0.637%	519,187	-20.142%
2024-10-25	168.3900	169.2750	166.0175	166.4000	-1.117%	446,266	-19.633%
2024-10-24	169.1500	170.0350	168.1600	168.2800	-0.461%	575,316	-20.531%
2024-10-23	166.2800	169.9200	165.6700	169.0600	+1.751%	668,331	-20.898%
2024-10-22	164.6000	167.1000	164.2000	166.1500	+0.819%	610,625	-19.512%
2024-10-21	169.1200	170.1800	164.6000	164.8000	-3.783%	640,211	-18.853%
2024-10-18	170.9200	171.8600	169.1200	171.2800	+0.735%	802,706	-21.923%
2024-10-17	172.0500	172.5600	169.5100	170.0300	-1.214%	1,115,909	-21.349%
2024-10-16	171.1700	172.8800	170.9100	172.1200	+0.579%	1,004,580	-22.304%
2024-10-15	171.9700	174.6500	170.6900	171.1300	-0.006%	921,396	-21.855%
2024-10-14	169.1900	171.5600	168.5900	171.1400	+0.352%	520,440	-21.859%
2024-10-11	170.3700	171.1500	169.2300	170.5400	+0.454%	614,146	-21.584%
2024-10-10	170.9900	172.7200	169.4500	169.7700	-1.302%	1,057,283	-21.229%
2024-10-09	171.0100	172.3100	170.2100	172.0100	+0.614%	881,759	-22.255%
2024-10-08	170.5400	171.5600	169.7600	170.9600	+0.921%	1,235,312	-21.777%
2024-10-07	169.1800	169.4300	166.7800	169.4000	-0.047%	771,952	-21.057%
2024-10-04	174.6300	174.6300	169.3000	169.4800	-3.874%	979,463	-21.094%
2024-10-03	177.5400	177.6700	174.8400	176.3100	-0.519%	530,389	-24.151%
2024-10-02	176.1200	177.4400	174.5300	177.2300	-0.589%	531,686	-24.544%
2024-10-01	181.4200	181.4200	177.2300	178.2800	-1.060%	735,404	-24.989%
2024-09-30	176.4400	180.6600	176.2600	180.1900	+1.670%	1,517,841	-25.784%
2024-09-27	178.0000	178.4000	176.3801	177.2300	+0.351%	1,499,729	-24.544%
2024-09-26	181.3200	181.5226	175.4400	176.6100	-2.608%	2,317,219	-24.279%
2024-09-25	182.5400	182.8900	180.9900	181.3400	-0.450%	613,692	-26.255%
2024-09-24	182.2000	183.0800	181.2200	182.1600	-0.535%	698,042	-26.587%
2024-09-23	181.6700	183.2200	180.3500	183.1400	+1.513%	1,050,593	-26.979%
2024-09-20	178.3400	180.6000	177.2000	180.4100	+0.178%	2,117,813	-25.874%
2024-09-19	183.4900	183.4900	178.9100	180.0900	-0.859%	1,132,999	-25.743%
2024-09-18	181.5900	184.8700	180.5750	181.6500	+1.605%	1,397,588	-26.380%
2024-09-17	177.4800	179.4200	176.2800	178.7800	+0.647%	1,609,674	-25.199%
2024-09-16	176.9700	178.3400	175.6200	177.6300	-0.152%	1,257,585	-24.714%
2024-09-13	178.1400	178.9300	176.2400	177.9000	+0.350%	770,387	-24.829%
2024-09-12	176.2700	177.5400	174.7475	177.2800	+0.716%	727,102	-24.566%
2024-09-11	174.6800	176.2950	172.2000	176.0200	-0.806%	812,783	-24.026%
2024-09-10	175.5500	178.3300	175.3350	177.4500	+1.551%	814,695	-24.638%
2024-09-09	174.0600	176.3350	172.7100	174.7400	+0.668%	887,023	-23.469%
2024-09-06	173.4600	174.0750	171.2200	173.5800	+0.012%	978,249	-22.958%
2024-09-05	177.1300	178.0000	173.1500	173.5600	-1.240%	764,612	-22.949%
2024-09-04	176.2600	178.5400	174.6500	175.7400	-0.204%	860,340	-23.905%
2024-09-03	176.4000	177.9150	174.4900	176.1000	-0.508%	701,109	-24.060%
2024-08-30	176.3600	177.3000	174.3000	177.0000	+0.832%	669,005	-24.446%
2024-08-29	174.7100	176.8900	173.6600	175.5400	+0.475%	494,970	-23.818%
2024-08-28	177.4000	178.3600	173.4700	174.7100	-2.002%	685,983	-23.456%
2024-08-27	176.5600	178.9400	175.7150	178.2800	+0.326%	490,509	-24.989%
2024-08-26	178.9600	179.2324	176.9100	177.7000	-0.292%	718,851	-24.744%
2024-08-23	174.2300	178.6299	173.2500	178.2200	+2.602%	779,744	-24.964%
2024-08-22	171.8300	173.8100	171.2150	173.7000	+1.567%	648,922	-23.011%
2024-08-21	169.9800	171.2800	167.5800	171.0200	+0.980%	407,035	-21.804%
2024-08-20	169.4500	170.0000	168.4400	169.3600	+0.077%	466,935	-21.038%
2024-08-19	167.8000	169.2300	166.9600	169.2300	+1.172%	442,447	-20.977%
2024-08-16	166.1300	168.5200	165.1650	167.2700	+0.662%	808,925	-20.051%
2024-08-15	166.9300	167.9200	165.1600	166.1700	-0.306%	769,613	-19.522%
2024-08-14	165.9800	167.8850	165.5700	166.6800	+0.446%	826,578	-19.768%
2024-08-13	165.7900	166.1750	163.3450	165.9400	+1.115%	480,825	-19.411%
2024-08-12	163.8300	164.7100	162.3450	164.1100	-0.170%	535,456	-18.512%
2024-08-09	163.8800	165.1800	162.0000	164.3900	+0.742%	466,503	-18.651%
2024-08-08	160.8900	163.2900	159.9800	163.1800	+0.959%	687,728	-18.048%
2024-08-07	163.5000	165.5700	160.5300	161.6300	-0.962%	1,130,877	-17.262%
2024-08-06	157.8600	165.3300	157.0400	163.2000	+2.810%	1,480,928	-18.058%
2024-08-05	162.7300	164.4200	157.8900	158.7400	-3.765%	1,775,466	-15.755%
2024-08-02	159.8900	165.6400	159.8900	164.9500	+3.184%	1,418,459	-18.927%
2024-08-01	162.0700	162.8000	157.9358	159.8600	+0.150%	1,250,786	-16.346%
2024-07-31	163.5300	164.0400	156.6700	159.6200	-2.134%	1,633,733	-16.220%
2024-07-30	164.3300	165.7500	161.9500	163.1000	-0.543%	1,105,014	-18.007%
2024-07-29	164.3000	165.2600	161.7400	163.9900	-0.377%	984,394	-18.452%
2024-07-26	162.5300	165.9300	160.7300	164.6100	+2.439%	728,083	-18.759%
2024-07-25	163.0900	164.3900	160.1600	160.6900	-0.729%	1,000,266	-16.778%
2024-07-24	166.3000	167.6000	161.5200	161.8700	-2.769%	837,759	-17.384%
2024-07-23	165.3200	167.1100	164.7200	166.4800	+0.428%	840,689	-19.672%
2024-07-22	164.5300	165.8400	162.3500	165.7700	+1.018%	665,517	-19.328%
2024-07-19	167.6500	167.6500	163.6100	164.1000	-1.866%	736,898	-18.507%
2024-07-18	166.7500	171.4600	165.3784	167.2200	-0.352%	1,031,085	-20.028%
2024-07-17	165.0300	167.9600	164.7900	167.8100	+1.820%	1,017,670	-20.309%
2024-07-16	163.4600	165.6400	162.8900	164.8100	+1.484%	790,096	-18.858%
2024-07-15	162.6100	162.7100	159.2800	162.4000	+0.296%	653,836	-17.654%
2024-07-12	160.1700	163.1500	159.8050	161.9200	+1.894%	777,828	-17.410%
2024-07-11	156.1800	159.3800	155.2600	158.9100	+3.376%	849,884	-15.845%
2024-07-10	154.5300	154.8900	152.3600	153.7200	+0.124%	705,509	-13.004%
2024-07-09	154.6500	154.6500	151.6900	153.5300	-0.673%	569,817	-12.897%
2024-07-08	154.9100	155.7900	153.9500	154.5700	+0.136%	446,848	-13.483%
2024-07-05	154.8000	154.8000	152.7800	154.3600	+0.104%	463,048	-13.365%
2024-07-03	153.7200	155.4900	152.9900	154.2000	+0.312%	255,369	-13.275%
2024-07-02	151.9200	154.2400	151.6500	153.7200	+1.185%	619,138	-13.004%
2024-07-01	154.2500	156.0500	151.6800	151.9200	-2.246%	770,505	-11.973%
2024-06-28	156.3300	157.4700	153.4800	155.4100	-0.212%	2,249,932	-13.950%
2024-06-27	157.3200	158.1700	154.3200	155.7400	-0.796%	1,295,521	-14.133%
2024-06-26	156.3800	157.5350	155.4200	156.9900	-0.134%	1,091,429	-14.816%

document.getElementById("LhjX5Q").onerror = function(){this.style.display='none';}; .dark-mode .V0xjhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0xjhK{ color: #333333; background-color: white; border: 2px solid #333333; }EXRExtra Space Storage, Inc.stock NYSE

EXR
Extra Space Storage, Inc.
stock NYSE