Dark

EXR
Extra Space Storage, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:52 PM EDT

149.31USD+1.371%(+2.02)782,270

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-147.29)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

149.34USD+0.020%(+0.03)230,810

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	148.8500	149.7000	147.9800	149.3400	+1.392%	782,270	0.000%
2026-07-01	145.7400	148.0200	145.7400	147.2900	+1.370%	971,191	+1.392%
2026-06-30	146.7800	146.7800	144.7800	145.3000	-1.996%	1,358,461	+2.780%
2026-06-29	148.4700	148.4700	146.4600	148.2600	-0.637%	1,001,178	+0.728%
2026-06-26	148.0200	149.6300	147.7625	149.2100	+1.372%	1,667,988	+0.087%
2026-06-25	146.9000	147.5400	144.0500	147.1900	+0.912%	1,320,409	+1.461%
2026-06-24	149.0300	149.0900	144.5700	145.8600	-1.286%	1,697,099	+2.386%
2026-06-23	146.5600	148.5200	145.7700	147.7600	+1.150%	1,272,341	+1.069%
2026-06-22	144.4900	146.9780	144.4900	146.0800	+0.516%	1,381,375	+2.232%
2026-06-18	145.0500	146.6000	144.2400	145.3300	+0.980%	2,606,882	+2.759%
2026-06-17	145.5000	146.2300	142.7800	143.9200	-1.694%	1,561,866	+3.766%
2026-06-16	149.0700	149.3165	146.1800	146.4000	-0.170%	1,382,118	+2.008%
2026-06-15	149.9500	149.9500	146.4900	146.6500	-2.623%	1,249,121	+1.834%
2026-06-12	149.5800	151.7000	149.0700	150.6000	+0.226%	890,162	-0.837%
2026-06-11	150.5200	151.6500	148.6900	150.2600	+0.441%	1,307,060	-0.612%
2026-06-10	148.3100	151.7500	148.3100	149.6000	+0.924%	1,305,218	-0.174%
2026-06-09	146.3200	150.4000	146.0200	148.2300	+2.228%	1,662,453	+0.749%
2026-06-08	145.9100	145.9100	143.9100	145.0000	-0.213%	858,152	+2.993%
2026-06-05	144.9900	147.5600	144.7000	145.3100	-0.384%	1,321,483	+2.773%
2026-06-04	145.4900	146.5152	143.8850	145.8700	+1.978%	747,320	+2.379%
2026-06-03	142.6200	145.6400	142.5700	143.0400	+0.527%	1,214,493	+4.404%
2026-06-02	140.4400	142.3400	139.8800	142.2900	+1.404%	818,333	+4.955%
2026-06-01	142.8700	143.4400	140.2400	140.3200	-2.765%	729,311	+6.428%
2026-05-29	144.9000	145.5700	143.3000	144.3100	-1.029%	1,286,015	+3.486%
2026-05-28	144.2300	147.2200	142.4800	145.8100	+0.955%	796,299	+2.421%
2026-05-27	144.3200	145.7299	143.2650	144.4300	+0.306%	822,308	+3.400%
2026-05-26	143.4300	144.6000	142.5000	143.9900	+0.482%	967,677	+3.716%
2026-05-22	144.5800	145.4300	142.2800	143.3000	-0.424%	801,869	+4.215%
2026-05-21	141.1400	144.0000	140.1200	143.9100	+1.167%	1,852,390	+3.773%
2026-05-20	139.5400	144.2350	139.5400	142.2500	+1.383%	1,072,465	+4.984%
2026-05-19	138.7700	140.6900	136.9450	140.3100	+0.747%	936,315	+6.436%
2026-05-18	137.8900	139.6700	136.7020	139.2700	+1.731%	908,572	+7.231%
2026-05-15	140.7500	141.2750	136.6900	136.9000	-3.720%	1,010,189	+9.087%
2026-05-14	143.6300	144.9000	141.3900	142.1900	-0.154%	953,312	+5.028%
2026-05-13	144.1500	144.2100	141.8100	142.4100	-1.644%	761,041	+4.866%
2026-05-12	144.9400	145.6000	142.6493	144.7900	+0.145%	770,072	+3.142%
2026-05-11	143.8300	144.8250	143.3900	144.5800	+0.893%	938,852	+3.292%
2026-05-08	143.5400	144.6200	143.0800	143.3000	+0.021%	647,445	+4.215%
2026-05-07	143.5700	144.2400	142.1300	143.2700	-0.403%	1,262,556	+4.237%
2026-05-06	141.8900	145.5500	140.6150	143.8500	+2.904%	1,143,219	+3.816%
2026-05-05	139.6500	140.4400	138.5700	139.7900	+0.330%	1,019,125	+6.832%
2026-05-04	140.9800	141.7200	138.8200	139.3300	-1.894%	782,087	+7.184%
2026-05-01	143.5600	143.6500	141.7200	142.0200	-0.914%	1,084,089	+5.154%
2026-04-30	139.7200	143.7100	139.5700	143.3300	+1.992%	1,914,949	+4.193%
2026-04-29	139.9700	142.3600	138.8200	140.5300	-0.347%	2,003,420	+6.269%
2026-04-28	140.3500	141.6500	137.9950	141.0200	+1.061%	2,524,932	+5.900%
2026-04-27	142.0500	142.8000	139.5100	139.5400	-1.795%	1,137,775	+7.023%
2026-04-24	142.7400	143.7290	141.5200	142.0900	-0.400%	1,277,106	+5.102%
2026-04-23	142.3800	143.3900	140.8300	142.6600	+0.970%	1,446,876	+4.682%
2026-04-22	144.3900	145.0200	140.5500	141.2900	-1.636%	1,201,189	+5.698%
2026-04-21	146.6600	147.2450	143.6400	143.6400	-2.252%	1,266,853	+3.968%
2026-04-20	144.5200	146.9700	144.0900	146.9500	+1.094%	1,082,716	+1.626%
2026-04-17	141.5500	146.1900	141.5500	145.3600	+2.626%	1,140,684	+2.738%
2026-04-16	141.6100	142.3900	140.9200	141.6400	+0.411%	800,014	+5.436%
2026-04-15	140.6600	141.1200	138.8900	141.0600	-0.262%	1,274,767	+5.870%
2026-04-14	139.7700	141.7100	139.0300	141.4300	+1.202%	1,024,822	+5.593%
2026-04-13	137.9900	139.9050	137.1100	139.7500	+0.634%	828,080	+6.862%
2026-04-10	139.6000	140.7800	138.2400	138.8700	-0.244%	971,509	+7.539%
2026-04-09	136.7500	139.6199	136.6800	139.2100	+1.075%	1,299,109	+7.277%
2026-04-08	135.2100	138.8400	135.0700	137.7300	+3.595%	1,701,357	+8.430%
2026-04-07	133.9000	134.3600	132.2000	132.9500	-0.828%	1,163,234	+12.328%
2026-04-06	133.9400	134.5900	133.0100	134.0600	+0.149%	535,807	+11.398%
2026-04-02	132.0100	134.2200	131.4100	133.8600	+1.034%	858,292	+11.564%
2026-04-01	130.8300	132.7400	130.4200	132.4900	+1.037%	1,129,347	+12.718%
2026-03-31	129.7900	131.9800	128.2500	131.1300	+2.222%	1,493,652	+13.887%
2026-03-30	130.8100	131.7300	127.6650	128.2800	-0.527%	998,223	+16.417%
2026-03-27	130.1400	131.2150	128.7900	128.9600	-1.173%	1,106,575	+15.803%
2026-03-26	129.3200	131.7600	129.1900	130.4900	+0.385%	1,007,258	+14.446%
2026-03-25	130.8000	131.2352	127.6500	129.9900	+0.154%	1,250,585	+14.886%
2026-03-24	130.7200	131.7900	129.4250	129.7900	-1.547%	1,481,158	+15.063%
2026-03-23	133.1000	134.5300	130.9600	131.8300	+1.205%	1,380,290	+13.282%
2026-03-20	135.0400	136.0700	129.4700	130.2600	-4.214%	2,102,296	+14.648%
2026-03-19	135.9200	137.0400	135.0000	135.9900	-0.279%	1,088,504	+9.817%
2026-03-18	138.2600	139.2900	136.2000	136.3700	-1.438%	1,159,773	+9.511%
2026-03-17	143.4200	143.4200	137.8350	138.3600	-0.817%	2,117,775	+7.936%
2026-03-16	141.7600	142.8300	138.6350	139.5000	-1.323%	1,533,662	+7.054%
2026-03-13	142.2300	142.5700	140.4700	141.3700	+0.849%	839,289	+5.638%
2026-03-12	139.9400	141.6000	138.7600	140.1800	-0.947%	1,504,697	+6.534%
2026-03-11	145.9600	145.9600	140.8800	141.5200	-3.518%	1,271,222	+5.526%
2026-03-10	145.9900	148.4400	144.3500	146.6800	+0.267%	985,247	+1.813%
2026-03-09	145.1900	146.9500	142.1400	146.2900	-0.225%	889,215	+2.085%
2026-03-06	147.3500	147.3500	144.6050	146.6200	-0.597%	1,051,152	+1.855%
2026-03-05	147.8000	148.2200	146.7300	147.5000	-1.902%	831,328	+1.247%
2026-03-04	149.2800	150.5200	146.9000	150.3600	+0.401%	913,943	-0.678%
2026-03-03	149.9900	151.0600	147.1700	149.7600	-1.893%	851,596	-0.280%
2026-03-02	149.5400	153.4900	149.2900	152.6500	+1.073%	1,211,529	-2.168%
2026-02-27	147.0000	151.5850	146.6800	151.0300	+2.296%	1,793,865	-1.119%
2026-02-26	147.9100	148.8000	146.6000	147.6400	+0.524%	945,436	+1.151%
2026-02-25	150.2200	150.4000	146.7900	146.8700	-1.877%	1,087,745	+1.682%
2026-02-24	150.0900	151.0200	148.2700	149.6800	-0.485%	1,130,935	-0.227%
2026-02-23	152.1500	155.1900	149.5800	150.4100	-1.532%	1,701,835	-0.711%
2026-02-20	150.2700	153.2000	146.4400	152.7500	+4.559%	2,265,973	-2.232%
2026-02-19	143.3300	146.5100	143.3300	146.0900	+0.627%	1,321,748	+2.225%
2026-02-18	147.5300	148.7300	144.7817	145.1800	-1.799%	1,627,781	+2.865%
2026-02-17	147.1500	149.0300	145.9200	147.8400	+1.011%	1,324,411	+1.015%
2026-02-13	143.6000	146.4300	140.5500	146.3600	+1.399%	2,160,897	+2.036%
2026-02-12	143.0600	145.5450	142.0000	144.3400	+1.305%	2,230,815	+3.464%
2026-02-11	141.2200	142.5300	139.6800	142.4800	+0.735%	1,052,059	+4.815%
2026-02-10	140.5300	142.6800	138.8100	141.4400	+0.769%	1,071,199	+5.585%
2026-02-09	140.5900	141.0200	139.0540	140.3600	+0.250%	912,781	+6.398%
2026-02-06	139.3000	140.4800	138.5700	140.0100	+1.061%	1,260,045	+6.664%
2026-02-05	139.6100	140.4882	137.7000	138.5400	-2.237%	1,300,346	+7.796%
2026-02-04	138.8400	142.7000	138.1300	141.7100	+2.599%	1,737,260	+5.384%
2026-02-03	135.7100	139.6600	135.4200	138.1200	+2.160%	1,887,956	+8.123%
2026-02-02	137.7900	138.2600	135.0900	135.2000	-2.008%	1,091,530	+10.459%
2026-01-30	138.0100	138.2050	136.3100	137.9700	-0.648%	2,289,100	+8.241%
2026-01-29	137.8200	139.5000	136.7500	138.8700	+1.247%	1,660,381	+7.539%
2026-01-28	140.3900	141.1900	136.6700	137.1600	-1.881%	958,842	+8.880%
2026-01-27	139.3400	140.6700	138.7300	139.7900	-0.214%	1,189,046	+6.832%
2026-01-26	141.6000	142.0300	139.8700	140.0900	-1.010%	968,039	+6.603%
2026-01-23	144.3100	144.4800	141.3750	141.5200	-1.558%	1,229,186	+5.526%
2026-01-22	145.2700	146.2900	143.5300	143.7600	-1.142%	1,202,142	+3.881%
2026-01-21	146.0600	146.6300	143.8900	145.4200	-0.076%	1,681,254	+2.696%
2026-01-20	148.8300	148.8300	145.5200	145.5300	-2.244%	1,657,441	+2.618%
2026-01-16	146.0600	149.9900	145.0900	148.8700	+1.183%	1,677,425	+0.316%
2026-01-15	145.4800	147.2600	143.0300	147.1300	+1.665%	1,270,865	+1.502%
2026-01-14	140.1800	145.1550	139.9950	144.7200	+3.004%	1,729,052	+3.192%
2026-01-13	139.4800	140.6500	137.2400	140.5000	+0.093%	1,156,743	+6.292%
2026-01-12	139.6800	141.5000	139.0500	140.3700	+0.841%	1,137,139	+6.390%
2026-01-09	136.4100	139.8150	136.4100	139.2000	+2.090%	1,293,852	+7.284%
2026-01-08	132.4200	136.7400	131.9700	136.3500	+1.845%	1,621,842	+9.527%
2026-01-07	136.0600	136.5300	133.1650	133.8800	-1.166%	1,501,757	+11.548%
2026-01-06	129.4100	136.5800	129.4100	135.4600	+3.326%	1,583,064	+10.247%
2026-01-05	130.5700	132.1400	130.1850	131.1000	+0.099%	1,597,312	+13.913%
2026-01-02	130.0600	131.0900	129.3450	130.9700	+0.576%	1,429,370	+14.026%
2025-12-31	131.5000	131.7500	130.1900	130.2200	-1.019%	806,705	+14.683%
2025-12-30	130.5100	131.7200	130.0001	131.5600	+0.627%	734,959	+13.515%
2025-12-29	131.3900	131.4000	130.2814	130.7400	-0.038%	708,787	+14.227%
2025-12-26	130.1300	130.9790	129.8250	130.7900	+0.407%	532,450	+14.183%
2025-12-24	129.2600	130.6100	129.1300	130.2600	+0.665%	496,722	+14.648%
2025-12-23	130.9000	131.0000	129.1400	129.4000	-1.040%	1,330,649	+15.410%
2025-12-22	129.5300	131.6750	129.0200	130.7600	+0.530%	1,152,715	+14.209%
2025-12-19	130.5400	131.0686	129.3749	130.0700	-0.626%	2,880,504	+14.815%
2025-12-18	132.2100	132.6550	130.5200	130.8900	-0.751%	1,224,904	+14.096%
2025-12-17	131.3500	133.3700	129.4501	131.8800	+0.903%	1,571,735	+13.239%
2025-12-16	133.2700	133.7900	130.6600	130.7000	-1.950%	1,337,656	+14.262%
2025-12-15	133.4900	134.1600	132.4200	133.3000	-0.877%	1,625,633	+12.033%
2025-12-12	134.2400	134.6800	133.5500	134.4800	+1.098%	1,728,865	+11.050%
2025-12-11	130.8600	133.0500	130.2500	133.0200	+2.504%	1,351,078	+12.269%
2025-12-10	126.8200	130.1900	126.8200	129.7700	+2.431%	1,924,872	+15.081%
2025-12-09	128.7500	129.8000	125.7100	126.6900	-1.439%	1,538,615	+17.878%
2025-12-08	129.2500	130.4200	128.4250	128.5400	-0.787%	1,103,896	+16.182%
2025-12-05	130.2500	130.7900	129.2400	129.5600	-1.167%	1,158,185	+15.267%
2025-12-04	132.0800	132.6300	130.8900	131.0900	-0.870%	974,519	+13.922%
2025-12-03	132.8600	133.6500	131.9300	132.2400	-0.211%	991,496	+12.931%
2025-12-02	132.5100	133.0100	131.0101	132.5200	+0.440%	997,683	+12.692%
2025-12-01	132.2500	133.2700	131.1550	131.9400	-0.924%	992,957	+13.188%
2025-11-28	132.8200	134.3900	132.8200	133.1700	-0.090%	371,005	+12.142%
2025-11-26	132.2400	134.1000	132.2400	133.2900	+0.695%	936,596	+12.041%
2025-11-25	131.1900	133.5000	131.1465	132.3700	+1.550%	980,902	+12.820%
2025-11-24	131.6800	132.1950	129.5200	130.3500	-0.844%	1,126,395	+14.568%
2025-11-21	129.3900	133.2600	129.3450	131.4600	+2.057%	1,154,178	+13.601%
2025-11-20	130.3500	130.6200	128.2600	128.8100	-0.471%	1,490,959	+15.938%
2025-11-19	130.9300	130.9300	128.1650	129.4200	-0.706%	838,102	+15.392%
2025-11-18	130.1300	131.1200	129.0100	130.3400	-0.161%	878,427	+14.577%
2025-11-17	133.2700	133.3450	130.2000	130.5500	-1.776%	1,138,728	+14.393%
2025-11-14	132.5700	133.3200	131.6800	132.9100	+0.735%	1,171,345	+12.362%
2025-11-13	132.5000	133.5800	131.7124	131.9400	-0.520%	1,202,029	+13.188%
2025-11-12	133.4800	134.5500	132.1700	132.6300	-0.971%	1,745,184	+12.599%
2025-11-11	131.5100	133.9700	131.5100	133.9300	+2.628%	1,248,005	+11.506%
2025-11-10	132.0700	132.9950	129.2400	130.5000	-2.012%	953,772	+14.437%
2025-11-07	131.6400	133.3300	130.5600	133.1800	+1.618%	866,888	+12.134%
2025-11-06	132.2000	133.0400	130.7800	131.0600	-1.466%	1,055,563	+13.948%
2025-11-05	131.9800	133.2900	131.5400	133.0100	+1.210%	1,380,730	+12.277%
2025-11-04	131.7000	131.7000	129.7200	131.4200	+0.168%	1,333,765	+13.636%
2025-11-03	131.9700	132.8650	130.2500	131.2000	-1.752%	1,575,572	+13.826%
2025-10-31	133.8200	135.2350	133.0200	133.5400	-0.935%	2,550,805	+11.832%
2025-10-30	137.5900	139.0000	130.6700	134.8000	-4.910%	3,030,767	+10.786%
2025-10-29	145.3000	146.5300	141.5300	141.7600	-3.512%	1,228,473	+5.347%
2025-10-28	149.5700	149.5700	146.7400	146.9200	-1.732%	685,651	+1.647%
2025-10-27	149.8400	150.3100	148.9450	149.5100	-0.499%	889,766	-0.114%
2025-10-24	152.0600	152.6400	150.2150	150.2600	-0.365%	604,123	-0.612%
2025-10-23	152.7700	152.7700	149.4800	150.8100	-0.842%	575,518	-0.975%
2025-10-22	150.4450	152.5500	150.2200	152.0900	+1.023%	715,715	-1.808%
2025-10-21	151.7300	152.0900	150.3100	150.5500	-0.607%	789,301	-0.804%
2025-10-20	152.3700	153.4600	150.4300	151.4700	-0.046%	742,325	-1.406%
2025-10-17	151.8000	152.6050	150.4100	151.5400	-0.303%	1,191,205	-1.452%
2025-10-16	149.6900	152.9400	149.0750	152.0000	+1.884%	961,056	-1.750%
2025-10-15	148.7500	152.0500	148.4400	149.1900	+0.913%	1,161,276	+0.101%
2025-10-14	145.4400	148.6500	144.7250	147.8400	+1.945%	1,284,337	+1.015%
2025-10-13	142.3400	145.2500	142.2500	145.0200	+2.141%	1,162,740	+2.979%
2025-10-10	143.0000	144.7700	141.6800	141.9800	-0.769%	1,040,388	+5.184%
2025-10-09	142.5900	143.9000	141.9350	143.0800	+0.470%	859,792	+4.375%
2025-10-08	141.5800	143.1100	141.1700	142.4100	-0.322%	1,064,523	+4.866%
2025-10-07	141.2100	143.0600	140.5900	142.8700	+0.911%	973,174	+4.529%
2025-10-06	143.1300	143.3550	140.9500	141.5800	-0.868%	1,145,239	+5.481%
2025-10-03	142.5000	144.2000	141.8200	142.8200	+0.954%	812,438	+4.565%
2025-10-02	141.0300	141.8000	140.2425	141.4700	+0.241%	922,492	+5.563%
2025-10-01	141.5800	142.0950	140.5400	141.1300	+0.135%	889,560	+5.817%
2025-09-30	141.7300	141.8800	139.5100	140.9400	-0.361%	827,995	+5.960%
2025-09-29	139.7100	141.4600	138.9000	141.4500	+1.159%	1,099,457	+5.578%
2025-09-26	138.2000	140.7300	137.9300	139.8300	+1.539%	896,151	+6.801%
2025-09-25	137.6700	138.7800	137.2800	137.7100	+0.036%	800,307	+8.445%
2025-09-24	138.2700	139.0400	137.3750	137.6600	-0.642%	797,375	+8.485%
2025-09-23	138.4900	139.5000	138.1850	138.5500	-0.036%	1,113,297	+7.788%
2025-09-22	140.2000	140.2000	138.5700	138.6000	-0.517%	884,265	+7.749%
2025-09-19	142.3100	143.0900	139.2800	139.3200	-2.362%	2,182,108	+7.192%
2025-09-18	142.8400	143.7300	142.0101	142.6900	-0.342%	875,212	+4.660%
2025-09-17	144.0100	145.8400	142.6600	143.1800	-0.167%	738,130	+4.302%
2025-09-16	143.3600	144.3500	142.7200	143.4200	-0.216%	981,596	+4.128%
2025-09-15	146.4550	147.1500	143.5800	143.7300	-2.324%	892,922	+3.903%
2025-09-12	148.3100	149.3100	147.0600	147.1500	-0.782%	1,176,659	+1.488%
2025-09-11	145.0400	148.5600	145.0100	148.3100	+2.283%	959,091	+0.694%
2025-09-10	145.0000	145.6000	144.5800	145.0000	+0.083%	944,947	+2.993%
2025-09-09	146.0900	146.9800	143.9150	144.8800	-1.456%	1,206,036	+3.078%
2025-09-08	145.1700	147.1500	144.1100	147.0200	-0.177%	1,434,148	+1.578%
2025-09-05	144.9800	148.0022	144.6900	147.2800	+2.392%	1,229,017	+1.399%
2025-09-04	144.1700	144.3100	141.9612	143.8400	+0.447%	1,435,490	+3.824%
2025-09-03	140.6400	143.2000	140.5600	143.2000	+1.661%	925,917	+4.288%
2025-09-02	142.1000	142.6300	140.4700	140.8600	-1.894%	1,185,746	+6.020%
2025-08-29	142.3700	143.7800	142.3600	143.5800	+0.885%	857,381	+4.012%
2025-08-28	141.7800	142.4200	141.2300	142.3200	+0.530%	648,963	+4.933%
2025-08-27	141.8600	142.4600	140.1100	141.5700	+0.719%	1,086,812	+5.488%
2025-08-26	141.9400	142.2800	140.0200	140.5600	+0.264%	1,295,954	+6.246%
2025-08-25	142.3000	142.9900	140.0800	140.1900	-1.793%	562,126	+6.527%
2025-08-22	139.8800	144.2800	139.3350	142.7500	+2.676%	940,484	+4.616%
2025-08-21	138.2600	139.7700	138.2600	139.0300	-0.437%	725,874	+7.416%
2025-08-20	140.3900	141.6900	139.5500	139.6400	+0.129%	1,085,297	+6.946%
2025-08-19	137.5700	139.6400	137.5100	139.4600	+1.900%	912,397	+7.084%
2025-08-18	136.9800	137.2250	136.2199	136.8600	-0.139%	1,217,100	+9.119%
2025-08-15	137.2500	137.5600	135.7001	137.0500	+0.307%	1,194,971	+8.968%
2025-08-14	137.0900	137.1800	135.3700	136.6300	-1.143%	1,475,693	+9.302%
2025-08-13	136.0200	138.3550	135.4000	138.2100	+1.970%	1,183,322	+8.053%
2025-08-12	135.8800	136.7000	134.8600	135.5400	+0.229%	1,049,619	+10.181%
2025-08-11	136.0950	136.7300	134.8600	135.2300	-0.829%	1,321,667	+10.434%
2025-08-08	138.6500	139.0500	136.1200	136.3600	-1.396%	839,473	+9.519%
2025-08-07	138.6400	138.7750	136.6000	138.2900	+0.174%	828,461	+7.990%
2025-08-06	139.1400	139.3400	137.7950	138.0500	-0.404%	1,106,579	+8.178%
2025-08-05	138.6600	139.1800	136.9200	138.6100	+0.398%	1,484,267	+7.741%
2025-08-04	138.3800	139.9899	137.9700	138.0600	-0.890%	1,309,628	+8.170%
2025-08-01	137.2400	140.3200	135.4500	139.3000	+3.677%	3,193,450	+7.207%
2025-07-31	144.3850	144.4700	134.3600	134.3600	-10.031%	4,363,462	+11.149%
2025-07-30	152.0300	152.9000	148.6700	149.3400	-1.692%	1,423,761	0.000%
2025-07-29	149.3200	151.9600	148.1084	151.9100	+2.427%	1,125,622	-1.692%
2025-07-28	150.0200	150.6800	148.1900	148.3100	-1.690%	939,062	+0.694%
2025-07-25	150.6700	151.9600	149.0200	150.8600	+0.233%	866,681	-1.008%
2025-07-24	150.2700	151.1000	149.2900	150.5100	-0.311%	889,537	-0.777%
2025-07-23	151.0100	151.7400	150.0000	150.9800	-0.231%	908,064	-1.086%
2025-07-22	148.0800	151.4500	147.3100	151.3300	+2.388%	689,368	-1.315%
2025-07-21	148.6200	149.3100	147.5800	147.8000	-0.209%	1,146,327	+1.042%
2025-07-18	147.0800	148.1600	145.9400	148.1100	+0.570%	761,317	+0.830%
2025-07-17	148.8300	149.9300	146.6800	147.2700	-1.128%	1,231,150	+1.406%
2025-07-16	148.4300	149.1300	147.0000	148.9500	+0.676%	1,041,223	+0.262%
2025-07-15	150.1500	151.1000	147.8800	147.9500	-1.662%	1,488,956	+0.940%
2025-07-14	149.6200	150.9800	149.4200	150.4500	+0.140%	1,078,377	-0.738%
2025-07-11	148.7500	150.6000	147.4400	150.2400	+0.954%	1,142,663	-0.599%
2025-07-10	148.3900	151.0200	147.8400	148.8200	+0.074%	1,052,859	+0.349%
2025-07-09	149.9300	150.5500	148.3000	148.7100	-0.748%	798,446	+0.424%
2025-07-08	147.8000	150.6100	147.8000	149.8300	+0.564%	998,931	-0.327%
2025-07-07	152.9000	154.0000	148.4750	148.9900	-2.544%	1,225,546	+0.235%
2025-07-03	152.9600	153.4100	151.2600	152.8800	+0.725%	835,967	-2.316%
2025-07-02	150.1900	152.1150	149.9500	151.7800	+0.850%	1,326,110	-1.608%
2025-07-01	147.3800	152.2300	147.2600	150.5000	+2.075%	1,598,435	-0.771%
2025-06-30	145.7600	147.5700	142.7000	147.4400	+1.083%	1,396,185	+1.289%
2025-06-27	146.0000	148.0100	145.2700	145.8600	+0.144%	1,431,465	+2.386%
2025-06-26	145.8800	146.1200	143.7425	145.6500	+0.144%	1,328,433	+2.533%
2025-06-25	147.8100	148.8400	145.0800	145.4400	-2.080%	1,051,357	+2.682%
2025-06-24	148.4700	149.3000	146.4600	148.5300	-0.295%	1,224,407	+0.545%
2025-06-23	146.5100	149.2450	146.4400	148.9700	+1.985%	993,295	+0.248%
2025-06-20	146.4700	148.1900	145.8900	146.0700	-0.259%	2,164,127	+2.239%
2025-06-18	148.1900	148.3400	146.2900	146.4500	-0.974%	948,239	+1.973%
2025-06-17	148.6700	149.4800	146.9200	147.8900	-0.725%	635,854	+0.980%
2025-06-16	148.6800	150.6600	148.0600	148.9700	-0.421%	874,486	+0.248%
2025-06-13	149.0300	150.0600	148.1700	149.6000	-0.605%	945,917	-0.174%
2025-06-12	150.4400	151.3100	149.5950	150.5100	+0.160%	812,626	-0.777%
2025-06-11	152.2500	152.9515	149.7200	150.2700	-0.890%	789,169	-0.619%
2025-06-10	150.8100	152.1500	150.3100	151.6200	+0.784%	776,140	-1.504%
2025-06-09	149.7700	151.9400	148.8200	150.4400	+0.407%	1,219,506	-0.731%
2025-06-06	150.0800	151.3950	148.5100	149.8300	+0.268%	692,689	-0.327%
2025-06-05	149.5900	150.3800	148.6700	149.4300	-0.160%	694,792	-0.060%
2025-06-04	149.2100	150.4300	148.1400	149.6700	-0.173%	1,105,899	-0.220%
2025-06-03	152.1900	152.4800	149.3650	149.9300	-2.000%	1,008,024	-0.394%
2025-06-02	150.3300	153.2400	148.8200	152.9900	+1.217%	1,123,035	-2.386%
2025-05-30	150.0100	151.5800	149.2100	151.1500	+0.225%	1,450,387	-1.197%
2025-05-29	149.0700	151.4800	148.4101	150.8100	+1.562%	759,561	-0.975%
2025-05-28	147.8100	148.6300	146.8811	148.4900	+0.385%	753,253	+0.572%
2025-05-27	147.2600	148.2492	145.5600	147.9200	+1.503%	844,741	+0.960%
2025-05-23	145.1300	146.1400	144.1400	145.7300	+0.656%	829,246	+2.477%
2025-05-22	145.2600	145.8500	142.8100	144.7800	-0.433%	1,425,911	+3.150%
2025-05-21	150.8600	151.4900	144.7400	145.4100	-4.373%	849,115	+2.703%
2025-05-20	151.6800	153.3700	151.2300	152.0600	-0.347%	928,237	-1.789%
2025-05-19	149.9800	152.8300	149.7450	152.5900	+0.547%	699,168	-2.130%
2025-05-16	148.6500	151.8900	148.4600	151.7600	+2.140%	646,594	-1.595%
2025-05-15	146.4400	148.7000	146.0700	148.5800	+1.900%	687,113	+0.512%
2025-05-14	146.1200	146.4781	144.6600	145.8100	-0.823%	1,001,735	+2.421%
2025-05-13	149.5800	149.9300	145.9400	147.0200	-1.256%	914,545	+1.578%
2025-05-12	150.1200	151.0750	147.1400	148.8900	+0.317%	876,100	+0.302%
2025-05-09	147.5500	149.4250	147.5500	148.4200	+0.672%	522,260	+0.620%
2025-05-08	147.5200	148.9800	145.6800	147.4300	+0.136%	925,167	+1.296%
2025-05-07	147.3700	149.0000	146.8700	147.2300	+0.007%	995,993	+1.433%
2025-05-06	148.1300	149.1800	147.1175	147.2200	-1.446%	654,877	+1.440%
2025-05-05	149.2300	150.3200	148.1500	149.3800	-0.120%	833,046	-0.027%
2025-05-02	150.7600	151.5800	148.8700	149.5600	+0.863%	838,078	-0.147%
2025-05-01	146.6200	150.0700	145.5100	148.2800	+1.201%	1,467,697	+0.715%
2025-04-30	143.4500	146.8800	141.4650	146.5200	+3.599%	1,783,028	+1.925%
2025-04-29	141.5400	142.2898	140.0856	141.4300	-0.338%	1,154,398	+5.593%
2025-04-28	140.5600	142.1200	140.3500	141.9100	+0.610%	804,143	+5.236%
2025-04-25	141.7600	142.4400	139.7200	141.0500	-0.571%	730,000	+5.877%
2025-04-24	141.7400	143.2700	140.4800	141.8600	+0.396%	906,088	+5.273%
2025-04-23	144.1600	144.4450	140.2400	141.3000	-0.374%	798,342	+5.690%
2025-04-22	140.6100	142.8800	139.9050	141.8300	+2.627%	789,700	+5.295%
2025-04-21	139.7600	140.7300	136.3400	138.2000	-2.111%	946,723	+8.061%
2025-04-17	139.5000	142.1000	139.0500	141.1800	+2.142%	714,501	+5.780%
2025-04-16	139.0100	140.0600	137.0800	138.2200	-0.014%	632,760	+8.045%
2025-04-15	137.5200	139.2500	136.9100	138.2400	+0.414%	1,170,981	+8.030%
2025-04-14	134.3000	137.8000	134.0000	137.6700	+2.839%	1,139,924	+8.477%
2025-04-11	130.7400	133.9900	128.5453	133.8700	+1.540%	1,346,111	+11.556%
2025-04-10	134.7600	137.2400	128.9000	131.8400	-2.837%	2,067,935	+13.274%
2025-04-09	124.2100	136.2100	121.0300	135.6900	+7.172%	1,864,010	+10.060%
2025-04-08	134.9300	134.9300	124.9098	126.6100	-4.359%	1,634,785	+17.953%
2025-04-07	137.4800	138.8100	130.7400	132.3800	-4.218%	1,775,843	+12.812%
2025-04-04	142.8400	144.2900	137.9000	138.2100	-4.127%	1,378,935	+8.053%
2025-04-03	146.0500	148.5400	143.4000	144.1600	-2.245%	1,530,032	+3.593%
2025-04-02	147.3200	148.1500	145.4500	147.4700	-0.250%	1,442,625	+1.268%
2025-04-01	149.2100	149.6700	146.4500	147.8400	-0.438%	829,957	+1.015%
2025-03-31	146.0800	149.4300	146.0800	148.4900	+2.083%	1,355,012	+0.572%
2025-03-28	146.3900	146.3900	144.6000	145.4600	+0.186%	612,743	+2.667%
2025-03-27	146.3300	148.4400	144.7900	145.1900	-0.268%	650,363	+2.858%
2025-03-26	145.2000	145.9950	143.7000	145.5800	+0.685%	480,609	+2.583%
2025-03-25	146.1100	146.7813	143.0000	144.5900	-0.959%	1,008,547	+3.285%
2025-03-24	144.3800	146.4200	143.9050	145.9900	+1.523%	974,091	+2.295%
2025-03-21	145.5700	145.5700	143.3801	143.8000	-1.419%	1,555,235	+3.853%
2025-03-20	147.4400	147.9900	145.4950	145.8700	-0.627%	1,179,109	+2.379%
2025-03-19	147.0300	148.4850	145.5149	146.7900	-0.764%	1,139,161	+1.737%
2025-03-18	145.7400	148.0400	145.2500	147.9200	+0.880%	1,237,471	+0.960%
2025-03-17	144.6900	147.1300	144.2200	146.6300	+1.131%	1,077,820	+1.848%
2025-03-14	142.8800	145.1500	142.2500	144.9900	+0.339%	1,431,788	+3.000%
2025-03-13	149.6400	150.6600	144.3700	144.5000	-3.163%	1,205,614	+3.349%
2025-03-12	151.9600	152.9200	149.0600	149.2200	-1.732%	872,381	+0.080%
2025-03-11	155.4800	155.8150	151.5300	151.8500	-2.510%	1,843,542	-1.653%
2025-03-10	157.3000	160.5800	155.3300	155.7600	-0.960%	1,487,435	-4.122%
2025-03-07	155.7800	157.9200	154.5200	157.2700	+1.432%	1,530,578	-5.042%
2025-03-06	156.5500	156.9600	153.5850	155.0500	-1.299%	842,274	-3.683%
2025-03-05	152.1700	157.2800	151.8712	157.0900	+2.392%	1,200,122	-4.933%
2025-03-04	154.7200	156.4450	153.2300	153.4200	-0.370%	1,118,785	-2.659%
2025-03-03	152.4300	154.5050	151.5700	153.9900	+0.937%	1,991,142	-3.020%
2025-02-28	153.7800	155.6850	150.9900	152.5600	-0.580%	2,918,167	-2.111%
2025-02-27	153.7500	155.2400	153.1700	153.4500	-0.299%	1,324,694	-2.678%
2025-02-26	160.8600	161.5000	153.0000	153.9100	-4.570%	2,268,575	-2.969%
2025-02-25	160.2500	162.7700	159.0900	161.2800	+1.408%	1,361,333	-7.403%
2025-02-24	155.7400	159.9800	154.4550	159.0400	+1.981%	1,375,983	-6.099%
2025-02-21	156.1200	156.4050	153.9900	155.9500	+0.006%	1,023,307	-4.239%
2025-02-20	153.5100	156.1100	153.1950	155.9400	+1.411%	1,324,655	-4.232%
2025-02-19	154.2700	154.5250	153.4000	153.7700	-0.755%	1,147,714	-2.881%
2025-02-18	154.8000	155.8600	154.1300	154.9400	+0.013%	712,492	-3.614%
2025-02-14	156.5500	157.1900	154.8200	154.9200	-0.660%	1,340,431	-3.602%
2025-02-13	154.7900	156.3150	154.2600	155.9500	+0.743%	796,133	-4.239%
2025-02-12	154.1800	155.8300	153.0500	154.8000	-1.714%	729,538	-3.527%
2025-02-11	155.8700	157.5300	154.9400	157.5000	+0.600%	932,762	-5.181%
2025-02-10	156.3400	156.6200	154.9900	156.5600	+0.359%	753,970	-4.612%
2025-02-07	155.8100	157.1400	154.9200	156.0000	-0.032%	1,168,113	-4.269%
2025-02-06	155.8000	156.0700	155.0300	156.0500	+0.677%	752,970	-4.300%
2025-02-05	154.1700	155.4200	152.8750	155.0000	+1.974%	1,179,610	-3.652%
2025-02-04	151.1000	152.8800	150.8400	152.0000	-0.484%	1,097,661	-1.750%
2025-02-03	153.0000	154.0800	150.6250	152.7400	-0.818%	844,576	-2.226%
2025-01-31	154.5900	155.6300	153.2500	154.0000	-0.459%	1,779,010	-3.026%
2025-01-30	155.1500	156.5600	153.2600	154.7100	+1.104%	2,208,883	-3.471%
2025-01-29	154.8400	155.5800	151.8900	153.0200	-1.341%	1,214,661	-2.405%
2025-01-28	154.9000	155.7604	154.0500	155.1000	-0.577%	1,106,236	-3.714%
2025-01-27	152.7300	157.0431	152.7300	156.0000	+2.611%	1,497,507	-4.269%
2025-01-24	151.3000	153.0400	151.2900	152.0300	+0.350%	1,803,769	-1.769%
2025-01-23	150.5900	152.0000	149.2400	151.5000	+0.953%	1,963,502	-1.426%
2025-01-22	150.6900	151.0000	149.4600	150.0700	-1.211%	1,161,867	-0.486%
2025-01-21	151.1100	153.1100	150.1200	151.9100	+0.870%	819,473	-1.692%
2025-01-17	152.5400	152.6100	150.5900	150.6000	-0.660%	1,165,423	-0.837%
2025-01-16	149.7900	152.3350	148.1500	151.6000	+1.411%	1,590,945	-1.491%
2025-01-15	152.9800	153.5700	148.9300	149.4900	+0.443%	1,091,695	-0.100%
2025-01-14	147.9000	149.5700	147.4350	148.8300	+0.970%	1,034,761	+0.343%
2025-01-13	146.9100	148.1800	145.5900	147.4000	+0.416%	1,421,930	+1.316%
2025-01-10	147.2400	147.7800	145.5000	146.7900	-0.824%	1,391,478	+1.737%

document.getElementById("zQqHT8").onerror = function(){this.style.display='none';}; .dark-mode .gj2Llp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gj2Llp{ color: #333333; background-color: white; border: 2px solid #333333; }EXRExtra Space Storage, Inc.stock NYSE

EXR
Extra Space Storage, Inc.
stock NYSE