Dark

EXR
Extra Space Storage, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:54 PM EDT

144.86USD-0.950%(-1.39)824,343

133.00Bid 162.11Ask 29.11Spread

Pre-market

Aug 24, 2026 9:17:30 AM EDT

147.00USD+0.513%(+0.75)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

146.25USD-0.017%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	146.2000	146.2000	144.4500	144.8600	-0.950%	824,343	0.000%
2026-08-24	146.0300	147.7900	144.8900	146.2500	-0.381%	781,949	-0.950%
2026-08-21	147.4000	147.6200	146.1600	146.8100	-0.306%	644,410	-1.328%
2026-08-20	146.6900	148.3750	146.4700	147.2600	-0.439%	664,785	-1.630%
2026-08-19	147.9700	149.9700	147.5600	147.9100	+0.674%	796,310	-2.062%
2026-08-18	148.7000	148.8100	146.8500	146.9200	+0.020%	731,682	-1.402%
2026-08-17	147.2400	147.7000	146.2300	146.8900	-0.683%	731,387	-1.382%
2026-08-14	148.7500	149.9900	147.8700	147.9000	-1.004%	850,966	-2.055%
2026-08-13	147.8700	149.5500	147.2600	149.4000	+1.799%	574,172	-3.039%
2026-08-12	146.5300	147.4100	145.2500	146.7600	+0.143%	821,401	-1.295%
2026-08-11	145.9900	147.6800	145.7600	146.5500	-0.075%	561,311	-1.153%
2026-08-10	148.3000	148.3000	145.3400	146.6600	-1.926%	810,420	-1.227%
2026-08-07	149.4900	151.3500	148.8600	149.5400	0.000%	872,558	-3.130%
2026-08-06	152.6000	152.6000	149.2050	149.5400	-0.333%	965,032	-3.130%
2026-08-05	150.3400	150.4400	148.4900	150.0400	+0.120%	898,559	-3.452%
2026-08-04	148.3800	150.1600	147.3500	149.8600	+0.087%	1,209,151	-3.336%
2026-08-03	149.0000	150.8700	148.8200	149.7300	+1.142%	1,689,059	-3.253%
2026-07-31	148.2000	148.8800	145.7200	148.0400	-0.115%	1,575,870	-2.148%
2026-07-30	152.8400	152.8400	146.5000	148.2100	-3.036%	2,020,464	-2.260%
2026-07-29	155.6300	158.8800	152.3000	152.8500	+0.420%	2,782,858	-5.227%
2026-07-28	149.5200	153.3400	149.1900	152.2100	+2.643%	1,974,554	-4.829%
2026-07-27	146.9500	150.6600	146.9500	148.2900	+0.393%	1,500,282	-2.313%
2026-07-24	146.6700	148.3500	144.4225	147.7100	+1.575%	1,048,431	-1.929%
2026-07-23	144.2200	146.6000	144.1700	145.4200	+0.255%	1,672,098	-0.385%
2026-07-22	145.4700	146.1400	144.2700	145.0500	-0.344%	1,827,204	-0.131%
2026-07-21	146.9900	147.4300	144.7700	145.5500	-1.175%	1,189,788	-0.474%
2026-07-20	147.8900	147.8900	145.9350	147.2800	-0.594%	770,918	-1.643%
2026-07-17	150.3900	152.7200	147.6150	148.1600	-1.443%	843,524	-2.227%
2026-07-16	145.3500	150.4600	144.8200	150.3300	+3.934%	1,169,446	-3.639%
2026-07-15	146.4700	147.7300	144.3900	144.6400	-0.591%	1,175,507	+0.152%
2026-07-14	146.0800	146.2500	145.0900	145.5000	+0.124%	1,092,885	-0.440%
2026-07-13	144.1400	146.1900	144.1400	145.3200	+0.945%	871,344	-0.317%
2026-07-10	143.2000	144.5000	142.5800	143.9600	+0.897%	876,921	+0.625%
2026-07-09	144.1600	145.3599	142.3100	142.6800	-0.910%	758,695	+1.528%
2026-07-08	146.9500	146.9500	143.5300	143.9900	-2.532%	716,829	+0.604%
2026-07-07	147.0700	149.5300	146.5700	147.7300	+1.088%	561,394	-1.943%
2026-07-06	148.9500	148.9500	144.9400	146.1400	-2.143%	716,354	-0.876%
2026-07-02	148.8500	149.7000	147.9800	149.3400	+1.392%	782,270	-3.000%
2026-07-01	145.7400	148.0200	145.7400	147.2900	+1.370%	971,191	-1.650%
2026-06-30	146.7800	146.7800	144.7800	145.3000	-1.996%	1,358,461	-0.303%
2026-06-29	148.4700	148.4700	146.4600	148.2600	-0.637%	1,001,178	-2.293%
2026-06-26	148.0200	149.6300	147.7625	149.2100	+1.372%	1,667,988	-2.915%
2026-06-25	146.9000	147.5400	144.0500	147.1900	+0.912%	1,320,409	-1.583%
2026-06-24	149.0300	149.0900	144.5700	145.8600	-1.286%	1,697,099	-0.686%
2026-06-23	146.5600	148.5200	145.7700	147.7600	+1.150%	1,272,341	-1.963%
2026-06-22	144.4900	146.9780	144.4900	146.0800	+0.516%	1,381,375	-0.835%
2026-06-18	145.0500	146.6000	144.2400	145.3300	+0.980%	2,606,882	-0.323%
2026-06-17	145.5000	146.2300	142.7800	143.9200	-1.694%	1,561,866	+0.653%
2026-06-16	149.0700	149.3165	146.1800	146.4000	-0.170%	1,382,118	-1.052%
2026-06-15	149.9500	149.9500	146.4900	146.6500	-2.623%	1,249,121	-1.221%
2026-06-12	149.5800	151.7000	149.0700	150.6000	+0.226%	890,162	-3.811%
2026-06-11	150.5200	151.6500	148.6900	150.2600	+0.441%	1,307,060	-3.594%
2026-06-10	148.3100	151.7500	148.3100	149.6000	+0.924%	1,305,218	-3.168%
2026-06-09	146.3200	150.4000	146.0200	148.2300	+2.228%	1,662,453	-2.273%
2026-06-08	145.9100	145.9100	143.9100	145.0000	-0.213%	858,152	-0.097%
2026-06-05	144.9900	147.5600	144.7000	145.3100	-0.384%	1,321,483	-0.310%
2026-06-04	145.4900	146.5152	143.8850	145.8700	+1.978%	747,320	-0.692%
2026-06-03	142.6200	145.6400	142.5700	143.0400	+0.527%	1,214,493	+1.272%
2026-06-02	140.4400	142.3400	139.8800	142.2900	+1.404%	818,333	+1.806%
2026-06-01	142.8700	143.4400	140.2400	140.3200	-2.765%	729,311	+3.235%
2026-05-29	144.9000	145.5700	143.3000	144.3100	-1.029%	1,286,015	+0.381%
2026-05-28	144.2300	147.2200	142.4800	145.8100	+0.955%	796,299	-0.652%
2026-05-27	144.3200	145.7299	143.2650	144.4300	+0.306%	822,308	+0.298%
2026-05-26	143.4300	144.6000	142.5000	143.9900	+0.482%	967,677	+0.604%
2026-05-22	144.5800	145.4300	142.2800	143.3000	-0.424%	801,869	+1.089%
2026-05-21	141.1400	144.0000	140.1200	143.9100	+1.167%	1,852,390	+0.660%
2026-05-20	139.5400	144.2350	139.5400	142.2500	+1.383%	1,072,465	+1.835%
2026-05-19	138.7700	140.6900	136.9450	140.3100	+0.747%	936,315	+3.243%
2026-05-18	137.8900	139.6700	136.7020	139.2700	+1.731%	908,572	+4.014%
2026-05-15	140.7500	141.2750	136.6900	136.9000	-3.720%	1,010,189	+5.814%
2026-05-14	143.6300	144.9000	141.3900	142.1900	-0.154%	953,312	+1.878%
2026-05-13	144.1500	144.2100	141.8100	142.4100	-1.644%	761,041	+1.720%
2026-05-12	144.9400	145.6000	142.6493	144.7900	+0.145%	770,072	+0.048%
2026-05-11	143.8300	144.8250	143.3900	144.5800	+0.893%	938,852	+0.194%
2026-05-08	143.5400	144.6200	143.0800	143.3000	+0.021%	647,445	+1.089%
2026-05-07	143.5700	144.2400	142.1300	143.2700	-0.403%	1,262,556	+1.110%
2026-05-06	141.8900	145.5500	140.6150	143.8500	+2.904%	1,143,219	+0.702%
2026-05-05	139.6500	140.4400	138.5700	139.7900	+0.330%	1,019,125	+3.627%
2026-05-04	140.9800	141.7200	138.8200	139.3300	-1.894%	782,087	+3.969%
2026-05-01	143.5600	143.6500	141.7200	142.0200	-0.914%	1,084,089	+2.000%
2026-04-30	139.7200	143.7100	139.5700	143.3300	+1.992%	1,914,949	+1.067%
2026-04-29	139.9700	142.3600	138.8200	140.5300	-0.347%	2,003,420	+3.081%
2026-04-28	140.3500	141.6500	137.9950	141.0200	+1.061%	2,524,932	+2.723%
2026-04-27	142.0500	142.8000	139.5100	139.5400	-1.795%	1,137,775	+3.813%
2026-04-24	142.7400	143.7290	141.5200	142.0900	-0.400%	1,277,106	+1.949%
2026-04-23	142.3800	143.3900	140.8300	142.6600	+0.970%	1,446,876	+1.542%
2026-04-22	144.3900	145.0200	140.5500	141.2900	-1.636%	1,201,189	+2.527%
2026-04-21	146.6600	147.2450	143.6400	143.6400	-2.252%	1,266,853	+0.849%
2026-04-20	144.5200	146.9700	144.0900	146.9500	+1.094%	1,082,716	-1.422%
2026-04-17	141.5500	146.1900	141.5500	145.3600	+2.626%	1,140,684	-0.344%
2026-04-16	141.6100	142.3900	140.9200	141.6400	+0.411%	800,014	+2.273%
2026-04-15	140.6600	141.1200	138.8900	141.0600	-0.262%	1,274,767	+2.694%
2026-04-14	139.7700	141.7100	139.0300	141.4300	+1.202%	1,024,822	+2.425%
2026-04-13	137.9900	139.9050	137.1100	139.7500	+0.634%	828,080	+3.657%
2026-04-10	139.6000	140.7800	138.2400	138.8700	-0.244%	971,509	+4.313%
2026-04-09	136.7500	139.6199	136.6800	139.2100	+1.075%	1,299,109	+4.059%
2026-04-08	135.2100	138.8400	135.0700	137.7300	+3.595%	1,701,357	+5.177%
2026-04-07	133.9000	134.3600	132.2000	132.9500	-0.828%	1,163,234	+8.958%
2026-04-06	133.9400	134.5900	133.0100	134.0600	+0.149%	535,807	+8.056%
2026-04-02	132.0100	134.2200	131.4100	133.8600	+1.034%	858,292	+8.218%
2026-04-01	130.8300	132.7400	130.4200	132.4900	+1.037%	1,129,347	+9.337%
2026-03-31	129.7900	131.9800	128.2500	131.1300	+2.222%	1,493,652	+10.471%
2026-03-30	130.8100	131.7300	127.6650	128.2800	-0.527%	998,223	+12.925%
2026-03-27	130.1400	131.2150	128.7900	128.9600	-1.173%	1,106,575	+12.329%
2026-03-26	129.3200	131.7600	129.1900	130.4900	+0.385%	1,007,258	+11.012%
2026-03-25	130.8000	131.2352	127.6500	129.9900	+0.154%	1,250,585	+11.439%
2026-03-24	130.7200	131.7900	129.4250	129.7900	-1.547%	1,481,158	+11.611%
2026-03-23	133.1000	134.5300	130.9600	131.8300	+1.205%	1,380,290	+9.884%
2026-03-20	135.0400	136.0700	129.4700	130.2600	-4.214%	2,102,296	+11.208%
2026-03-19	135.9200	137.0400	135.0000	135.9900	-0.279%	1,088,504	+6.523%
2026-03-18	138.2600	139.2900	136.2000	136.3700	-1.438%	1,159,773	+6.226%
2026-03-17	143.4200	143.4200	137.8350	138.3600	-0.817%	2,117,775	+4.698%
2026-03-16	141.7600	142.8300	138.6350	139.5000	-1.323%	1,533,662	+3.842%
2026-03-13	142.2300	142.5700	140.4700	141.3700	+0.849%	839,289	+2.469%
2026-03-12	139.9400	141.6000	138.7600	140.1800	-0.947%	1,504,697	+3.339%
2026-03-11	145.9600	145.9600	140.8800	141.5200	-3.518%	1,271,222	+2.360%
2026-03-10	145.9900	148.4400	144.3500	146.6800	+0.267%	985,247	-1.241%
2026-03-09	145.1900	146.9500	142.1400	146.2900	-0.225%	889,215	-0.978%
2026-03-06	147.3500	147.3500	144.6050	146.6200	-0.597%	1,051,152	-1.200%
2026-03-05	147.8000	148.2200	146.7300	147.5000	-1.902%	831,328	-1.790%
2026-03-04	149.2800	150.5200	146.9000	150.3600	+0.401%	913,943	-3.658%
2026-03-03	149.9900	151.0600	147.1700	149.7600	-1.893%	851,596	-3.272%
2026-03-02	149.5400	153.4900	149.2900	152.6500	+1.073%	1,211,529	-5.103%
2026-02-27	147.0000	151.5850	146.6800	151.0300	+2.296%	1,793,865	-4.085%
2026-02-26	147.9100	148.8000	146.6000	147.6400	+0.524%	945,436	-1.883%
2026-02-25	150.2200	150.4000	146.7900	146.8700	-1.877%	1,087,745	-1.369%
2026-02-24	150.0900	151.0200	148.2700	149.6800	-0.485%	1,130,935	-3.220%
2026-02-23	152.1500	155.1900	149.5800	150.4100	-1.532%	1,701,835	-3.690%
2026-02-20	150.2700	153.2000	146.4400	152.7500	+4.559%	2,265,973	-5.165%
2026-02-19	143.3300	146.5100	143.3300	146.0900	+0.627%	1,321,748	-0.842%
2026-02-18	147.5300	148.7300	144.7817	145.1800	-1.799%	1,627,781	-0.220%
2026-02-17	147.1500	149.0300	145.9200	147.8400	+1.011%	1,324,411	-2.016%
2026-02-13	143.6000	146.4300	140.5500	146.3600	+1.399%	2,160,897	-1.025%
2026-02-12	143.0600	145.5450	142.0000	144.3400	+1.305%	2,230,815	+0.360%
2026-02-11	141.2200	142.5300	139.6800	142.4800	+0.735%	1,052,059	+1.670%
2026-02-10	140.5300	142.6800	138.8100	141.4400	+0.769%	1,071,199	+2.418%
2026-02-09	140.5900	141.0200	139.0540	140.3600	+0.250%	912,781	+3.206%
2026-02-06	139.3000	140.4800	138.5700	140.0100	+1.061%	1,260,045	+3.464%
2026-02-05	139.6100	140.4882	137.7000	138.5400	-2.237%	1,300,346	+4.562%
2026-02-04	138.8400	142.7000	138.1300	141.7100	+2.599%	1,737,260	+2.223%
2026-02-03	135.7100	139.6600	135.4200	138.1200	+2.160%	1,887,956	+4.880%
2026-02-02	137.7900	138.2600	135.0900	135.2000	-2.008%	1,091,530	+7.145%
2026-01-30	138.0100	138.2050	136.3100	137.9700	-0.648%	2,289,100	+4.994%
2026-01-29	137.8200	139.5000	136.7500	138.8700	+1.247%	1,660,381	+4.313%
2026-01-28	140.3900	141.1900	136.6700	137.1600	-1.881%	958,842	+5.614%
2026-01-27	139.3400	140.6700	138.7300	139.7900	-0.214%	1,189,046	+3.627%
2026-01-26	141.6000	142.0300	139.8700	140.0900	-1.010%	968,039	+3.405%
2026-01-23	144.3100	144.4800	141.3750	141.5200	-1.558%	1,229,186	+2.360%
2026-01-22	145.2700	146.2900	143.5300	143.7600	-1.142%	1,202,142	+0.765%
2026-01-21	146.0600	146.6300	143.8900	145.4200	-0.076%	1,681,254	-0.385%
2026-01-20	148.8300	148.8300	145.5200	145.5300	-2.244%	1,657,441	-0.460%
2026-01-16	146.0600	149.9900	145.0900	148.8700	+1.183%	1,677,425	-2.694%
2026-01-15	145.4800	147.2600	143.0300	147.1300	+1.665%	1,270,865	-1.543%
2026-01-14	140.1800	145.1550	139.9950	144.7200	+3.004%	1,729,052	+0.097%
2026-01-13	139.4800	140.6500	137.2400	140.5000	+0.093%	1,156,743	+3.103%
2026-01-12	139.6800	141.5000	139.0500	140.3700	+0.841%	1,137,139	+3.199%
2026-01-09	136.4100	139.8150	136.4100	139.2000	+2.090%	1,293,852	+4.066%
2026-01-08	132.4200	136.7400	131.9700	136.3500	+1.845%	1,621,842	+6.241%
2026-01-07	136.0600	136.5300	133.1650	133.8800	-1.166%	1,501,757	+8.201%
2026-01-06	129.4100	136.5800	129.4100	135.4600	+3.326%	1,583,064	+6.939%
2026-01-05	130.5700	132.1400	130.1850	131.1000	+0.099%	1,597,312	+10.496%
2026-01-02	130.0600	131.0900	129.3450	130.9700	+0.576%	1,429,370	+10.605%
2025-12-31	131.5000	131.7500	130.1900	130.2200	-1.019%	806,705	+11.243%
2025-12-30	130.5100	131.7200	130.0001	131.5600	+0.627%	734,959	+10.109%
2025-12-29	131.3900	131.4000	130.2814	130.7400	-0.038%	708,787	+10.800%
2025-12-26	130.1300	130.9790	129.8250	130.7900	+0.407%	532,450	+10.758%
2025-12-24	129.2600	130.6100	129.1300	130.2600	+0.665%	496,722	+11.208%
2025-12-23	130.9000	131.0000	129.1400	129.4000	-1.040%	1,330,649	+11.947%
2025-12-22	129.5300	131.6750	129.0200	130.7600	+0.530%	1,152,715	+10.783%
2025-12-19	130.5400	131.0686	129.3749	130.0700	-0.626%	2,880,504	+11.371%
2025-12-18	132.2100	132.6550	130.5200	130.8900	-0.751%	1,224,904	+10.673%
2025-12-17	131.3500	133.3700	129.4501	131.8800	+0.903%	1,571,735	+9.842%
2025-12-16	133.2700	133.7900	130.6600	130.7000	-1.950%	1,337,656	+10.834%
2025-12-15	133.4900	134.1600	132.4200	133.3000	-0.877%	1,625,633	+8.672%
2025-12-12	134.2400	134.6800	133.5500	134.4800	+1.098%	1,728,865	+7.719%
2025-12-11	130.8600	133.0500	130.2500	133.0200	+2.504%	1,351,078	+8.901%
2025-12-10	126.8200	130.1900	126.8200	129.7700	+2.431%	1,924,872	+11.628%
2025-12-09	128.7500	129.8000	125.7100	126.6900	-1.439%	1,538,615	+14.342%
2025-12-08	129.2500	130.4200	128.4250	128.5400	-0.787%	1,103,896	+12.696%
2025-12-05	130.2500	130.7900	129.2400	129.5600	-1.167%	1,158,185	+11.809%
2025-12-04	132.0800	132.6300	130.8900	131.0900	-0.870%	974,519	+10.504%
2025-12-03	132.8600	133.6500	131.9300	132.2400	-0.211%	991,496	+9.543%
2025-12-02	132.5100	133.0100	131.0101	132.5200	+0.440%	997,683	+9.312%
2025-12-01	132.2500	133.2700	131.1550	131.9400	-0.924%	992,957	+9.792%
2025-11-28	132.8200	134.3900	132.8200	133.1700	-0.090%	371,005	+8.778%
2025-11-26	132.2400	134.1000	132.2400	133.2900	+0.695%	936,596	+8.680%
2025-11-25	131.1900	133.5000	131.1465	132.3700	+1.550%	980,902	+9.436%
2025-11-24	131.6800	132.1950	129.5200	130.3500	-0.844%	1,126,395	+11.132%
2025-11-21	129.3900	133.2600	129.3450	131.4600	+2.057%	1,154,178	+10.193%
2025-11-20	130.3500	130.6200	128.2600	128.8100	-0.471%	1,490,959	+12.460%
2025-11-19	130.9300	130.9300	128.1650	129.4200	-0.706%	838,102	+11.930%
2025-11-18	130.1300	131.1200	129.0100	130.3400	-0.161%	878,427	+11.140%
2025-11-17	133.2700	133.3450	130.2000	130.5500	-1.776%	1,138,728	+10.961%
2025-11-14	132.5700	133.3200	131.6800	132.9100	+0.735%	1,171,345	+8.991%
2025-11-13	132.5000	133.5800	131.7124	131.9400	-0.520%	1,202,029	+9.792%
2025-11-12	133.4800	134.5500	132.1700	132.6300	-0.971%	1,745,184	+9.221%
2025-11-11	131.5100	133.9700	131.5100	133.9300	+2.628%	1,248,005	+8.161%
2025-11-10	132.0700	132.9950	129.2400	130.5000	-2.012%	953,772	+11.004%
2025-11-07	131.6400	133.3300	130.5600	133.1800	+1.618%	866,888	+8.770%
2025-11-06	132.2000	133.0400	130.7800	131.0600	-1.466%	1,055,563	+10.530%
2025-11-05	131.9800	133.2900	131.5400	133.0100	+1.210%	1,380,730	+8.909%
2025-11-04	131.7000	131.7000	129.7200	131.4200	+0.168%	1,333,765	+10.227%
2025-11-03	131.9700	132.8650	130.2500	131.2000	-1.752%	1,575,572	+10.412%
2025-10-31	133.8200	135.2350	133.0200	133.5400	-0.935%	2,550,805	+8.477%
2025-10-30	137.5900	139.0000	130.6700	134.8000	-4.910%	3,030,767	+7.463%
2025-10-29	145.3000	146.5300	141.5300	141.7600	-3.512%	1,228,473	+2.187%
2025-10-28	149.5700	149.5700	146.7400	146.9200	-1.732%	685,651	-1.402%
2025-10-27	149.8400	150.3100	148.9450	149.5100	-0.499%	889,766	-3.110%
2025-10-24	152.0600	152.6400	150.2150	150.2600	-0.365%	604,123	-3.594%
2025-10-23	152.7700	152.7700	149.4800	150.8100	-0.842%	575,518	-3.945%
2025-10-22	150.4450	152.5500	150.2200	152.0900	+1.023%	715,715	-4.754%
2025-10-21	151.7300	152.0900	150.3100	150.5500	-0.607%	789,301	-3.779%
2025-10-20	152.3700	153.4600	150.4300	151.4700	-0.046%	742,325	-4.364%
2025-10-17	151.8000	152.6050	150.4100	151.5400	-0.303%	1,191,205	-4.408%
2025-10-16	149.6900	152.9400	149.0750	152.0000	+1.884%	961,056	-4.697%
2025-10-15	148.7500	152.0500	148.4400	149.1900	+0.913%	1,161,276	-2.902%
2025-10-14	145.4400	148.6500	144.7250	147.8400	+1.945%	1,284,337	-2.016%
2025-10-13	142.3400	145.2500	142.2500	145.0200	+2.141%	1,162,740	-0.110%
2025-10-10	143.0000	144.7700	141.6800	141.9800	-0.769%	1,040,388	+2.028%
2025-10-09	142.5900	143.9000	141.9350	143.0800	+0.470%	859,792	+1.244%
2025-10-08	141.5800	143.1100	141.1700	142.4100	-0.322%	1,064,523	+1.720%
2025-10-07	141.2100	143.0600	140.5900	142.8700	+0.911%	973,174	+1.393%
2025-10-06	143.1300	143.3550	140.9500	141.5800	-0.868%	1,145,239	+2.317%
2025-10-03	142.5000	144.2000	141.8200	142.8200	+0.954%	812,438	+1.428%
2025-10-02	141.0300	141.8000	140.2425	141.4700	+0.241%	922,492	+2.396%
2025-10-01	141.5800	142.0950	140.5400	141.1300	+0.135%	889,560	+2.643%
2025-09-30	141.7300	141.8800	139.5100	140.9400	-0.361%	827,995	+2.781%
2025-09-29	139.7100	141.4600	138.9000	141.4500	+1.159%	1,099,457	+2.411%
2025-09-26	138.2000	140.7300	137.9300	139.8300	+1.539%	896,151	+3.597%
2025-09-25	137.6700	138.7800	137.2800	137.7100	+0.036%	800,307	+5.192%
2025-09-24	138.2700	139.0400	137.3750	137.6600	-0.642%	797,375	+5.230%
2025-09-23	138.4900	139.5000	138.1850	138.5500	-0.036%	1,113,297	+4.554%
2025-09-22	140.2000	140.2000	138.5700	138.6000	-0.517%	884,265	+4.517%
2025-09-19	142.3100	143.0900	139.2800	139.3200	-2.362%	2,182,108	+3.976%
2025-09-18	142.8400	143.7300	142.0101	142.6900	-0.342%	875,212	+1.521%
2025-09-17	144.0100	145.8400	142.6600	143.1800	-0.167%	738,130	+1.173%
2025-09-16	143.3600	144.3500	142.7200	143.4200	-0.216%	981,596	+1.004%
2025-09-15	146.4550	147.1500	143.5800	143.7300	-2.324%	892,922	+0.786%
2025-09-12	148.3100	149.3100	147.0600	147.1500	-0.782%	1,176,659	-1.556%
2025-09-11	145.0400	148.5600	145.0100	148.3100	+2.283%	959,091	-2.326%
2025-09-10	145.0000	145.6000	144.5800	145.0000	+0.083%	944,947	-0.097%
2025-09-09	146.0900	146.9800	143.9150	144.8800	-1.456%	1,206,036	-0.014%
2025-09-08	145.1700	147.1500	144.1100	147.0200	-0.177%	1,434,148	-1.469%
2025-09-05	144.9800	148.0022	144.6900	147.2800	+2.392%	1,229,017	-1.643%
2025-09-04	144.1700	144.3100	141.9612	143.8400	+0.447%	1,435,490	+0.709%
2025-09-03	140.6400	143.2000	140.5600	143.2000	+1.661%	925,917	+1.159%
2025-09-02	142.1000	142.6300	140.4700	140.8600	-1.894%	1,185,746	+2.840%
2025-08-29	142.3700	143.7800	142.3600	143.5800	+0.885%	857,381	+0.891%
2025-08-28	141.7800	142.4200	141.2300	142.3200	+0.530%	648,963	+1.785%
2025-08-27	141.8600	142.4600	140.1100	141.5700	+0.719%	1,086,812	+2.324%
2025-08-26	141.9400	142.2800	140.0200	140.5600	+0.264%	1,295,954	+3.059%
2025-08-25	142.3000	142.9900	140.0800	140.1900	-1.793%	562,126	+3.331%
2025-08-22	139.8800	144.2800	139.3350	142.7500	+2.676%	940,484	+1.478%
2025-08-21	138.2600	139.7700	138.2600	139.0300	-0.437%	725,874	+4.193%
2025-08-20	140.3900	141.6900	139.5500	139.6400	+0.129%	1,085,297	+3.738%
2025-08-19	137.5700	139.6400	137.5100	139.4600	+1.900%	912,397	+3.872%
2025-08-18	136.9800	137.2250	136.2199	136.8600	-0.139%	1,217,100	+5.845%
2025-08-15	137.2500	137.5600	135.7001	137.0500	+0.307%	1,194,971	+5.699%
2025-08-14	137.0900	137.1800	135.3700	136.6300	-1.143%	1,475,693	+6.024%
2025-08-13	136.0200	138.3550	135.4000	138.2100	+1.970%	1,183,322	+4.812%
2025-08-12	135.8800	136.7000	134.8600	135.5400	+0.229%	1,049,619	+6.876%
2025-08-11	136.0950	136.7300	134.8600	135.2300	-0.829%	1,321,667	+7.121%
2025-08-08	138.6500	139.0500	136.1200	136.3600	-1.396%	839,473	+6.233%
2025-08-07	138.6400	138.7750	136.6000	138.2900	+0.174%	828,461	+4.751%
2025-08-06	139.1400	139.3400	137.7950	138.0500	-0.404%	1,106,579	+4.933%
2025-08-05	138.6600	139.1800	136.9200	138.6100	+0.398%	1,484,267	+4.509%
2025-08-04	138.3800	139.9899	137.9700	138.0600	-0.890%	1,309,628	+4.925%
2025-08-01	137.2400	140.3200	135.4500	139.3000	+3.677%	3,193,450	+3.991%
2025-07-31	144.3850	144.4700	134.3600	134.3600	-10.031%	4,363,462	+7.815%
2025-07-30	152.0300	152.9000	148.6700	149.3400	-1.692%	1,423,761	-3.000%
2025-07-29	149.3200	151.9600	148.1084	151.9100	+2.427%	1,125,622	-4.641%
2025-07-28	150.0200	150.6800	148.1900	148.3100	-1.690%	939,062	-2.326%
2025-07-25	150.6700	151.9600	149.0200	150.8600	+0.233%	866,681	-3.977%
2025-07-24	150.2700	151.1000	149.2900	150.5100	-0.311%	889,537	-3.754%
2025-07-23	151.0100	151.7400	150.0000	150.9800	-0.231%	908,064	-4.054%
2025-07-22	148.0800	151.4500	147.3100	151.3300	+2.388%	689,368	-4.275%
2025-07-21	148.6200	149.3100	147.5800	147.8000	-0.209%	1,146,327	-1.989%
2025-07-18	147.0800	148.1600	145.9400	148.1100	+0.570%	761,317	-2.194%
2025-07-17	148.8300	149.9300	146.6800	147.2700	-1.128%	1,231,150	-1.636%
2025-07-16	148.4300	149.1300	147.0000	148.9500	+0.676%	1,041,223	-2.746%
2025-07-15	150.1500	151.1000	147.8800	147.9500	-1.662%	1,488,956	-2.089%
2025-07-14	149.6200	150.9800	149.4200	150.4500	+0.140%	1,078,377	-3.716%
2025-07-11	148.7500	150.6000	147.4400	150.2400	+0.954%	1,142,663	-3.581%
2025-07-10	148.3900	151.0200	147.8400	148.8200	+0.074%	1,052,859	-2.661%
2025-07-09	149.9300	150.5500	148.3000	148.7100	-0.748%	798,446	-2.589%
2025-07-08	147.8000	150.6100	147.8000	149.8300	+0.564%	998,931	-3.317%
2025-07-07	152.9000	154.0000	148.4750	148.9900	-2.544%	1,225,546	-2.772%
2025-07-03	152.9600	153.4100	151.2600	152.8800	+0.725%	835,967	-5.246%
2025-07-02	150.1900	152.1150	149.9500	151.7800	+0.850%	1,326,110	-4.559%
2025-07-01	147.3800	152.2300	147.2600	150.5000	+2.075%	1,598,435	-3.748%
2025-06-30	145.7600	147.5700	142.7000	147.4400	+1.083%	1,396,185	-1.750%
2025-06-27	146.0000	148.0100	145.2700	145.8600	+0.144%	1,431,465	-0.686%
2025-06-26	145.8800	146.1200	143.7425	145.6500	+0.144%	1,328,433	-0.542%
2025-06-25	147.8100	148.8400	145.0800	145.4400	-2.080%	1,051,357	-0.399%
2025-06-24	148.4700	149.3000	146.4600	148.5300	-0.295%	1,224,407	-2.471%
2025-06-23	146.5100	149.2450	146.4400	148.9700	+1.985%	993,295	-2.759%
2025-06-20	146.4700	148.1900	145.8900	146.0700	-0.259%	2,164,127	-0.828%
2025-06-18	148.1900	148.3400	146.2900	146.4500	-0.974%	948,239	-1.086%
2025-06-17	148.6700	149.4800	146.9200	147.8900	-0.725%	635,854	-2.049%
2025-06-16	148.6800	150.6600	148.0600	148.9700	-0.421%	874,486	-2.759%
2025-06-13	149.0300	150.0600	148.1700	149.6000	-0.605%	945,917	-3.168%
2025-06-12	150.4400	151.3100	149.5950	150.5100	+0.160%	812,626	-3.754%
2025-06-11	152.2500	152.9515	149.7200	150.2700	-0.890%	789,169	-3.600%
2025-06-10	150.8100	152.1500	150.3100	151.6200	+0.784%	776,140	-4.459%
2025-06-09	149.7700	151.9400	148.8200	150.4400	+0.407%	1,219,506	-3.709%
2025-06-06	150.0800	151.3950	148.5100	149.8300	+0.268%	692,689	-3.317%
2025-06-05	149.5900	150.3800	148.6700	149.4300	-0.160%	694,792	-3.058%
2025-06-04	149.2100	150.4300	148.1400	149.6700	-0.173%	1,105,899	-3.214%
2025-06-03	152.1900	152.4800	149.3650	149.9300	-2.000%	1,008,024	-3.382%
2025-06-02	150.3300	153.2400	148.8200	152.9900	+1.217%	1,123,035	-5.314%
2025-05-30	150.0100	151.5800	149.2100	151.1500	+0.225%	1,450,387	-4.161%
2025-05-29	149.0700	151.4800	148.4101	150.8100	+1.562%	759,561	-3.945%
2025-05-28	147.8100	148.6300	146.8811	148.4900	+0.385%	753,253	-2.445%
2025-05-27	147.2600	148.2492	145.5600	147.9200	+1.503%	844,741	-2.069%
2025-05-23	145.1300	146.1400	144.1400	145.7300	+0.656%	829,246	-0.597%
2025-05-22	145.2600	145.8500	142.8100	144.7800	-0.433%	1,425,911	+0.055%
2025-05-21	150.8600	151.4900	144.7400	145.4100	-4.373%	849,115	-0.378%
2025-05-20	151.6800	153.3700	151.2300	152.0600	-0.347%	928,237	-4.735%
2025-05-19	149.9800	152.8300	149.7450	152.5900	+0.547%	699,168	-5.066%
2025-05-16	148.6500	151.8900	148.4600	151.7600	+2.140%	646,594	-4.547%
2025-05-15	146.4400	148.7000	146.0700	148.5800	+1.900%	687,113	-2.504%
2025-05-14	146.1200	146.4781	144.6600	145.8100	-0.823%	1,001,735	-0.652%
2025-05-13	149.5800	149.9300	145.9400	147.0200	-1.256%	914,545	-1.469%
2025-05-12	150.1200	151.0750	147.1400	148.8900	+0.317%	876,100	-2.707%
2025-05-09	147.5500	149.4250	147.5500	148.4200	+0.672%	522,260	-2.399%
2025-05-08	147.5200	148.9800	145.6800	147.4300	+0.136%	925,167	-1.743%
2025-05-07	147.3700	149.0000	146.8700	147.2300	+0.007%	995,993	-1.610%
2025-05-06	148.1300	149.1800	147.1175	147.2200	-1.446%	654,877	-1.603%
2025-05-05	149.2300	150.3200	148.1500	149.3800	-0.120%	833,046	-3.026%
2025-05-02	150.7600	151.5800	148.8700	149.5600	+0.863%	838,078	-3.143%
2025-05-01	146.6200	150.0700	145.5100	148.2800	+1.201%	1,467,697	-2.306%
2025-04-30	143.4500	146.8800	141.4650	146.5200	+3.599%	1,783,028	-1.133%
2025-04-29	141.5400	142.2898	140.0856	141.4300	-0.338%	1,154,398	+2.425%
2025-04-28	140.5600	142.1200	140.3500	141.9100	+0.610%	804,143	+2.079%
2025-04-25	141.7600	142.4400	139.7200	141.0500	-0.571%	730,000	+2.701%
2025-04-24	141.7400	143.2700	140.4800	141.8600	+0.396%	906,088	+2.115%
2025-04-23	144.1600	144.4450	140.2400	141.3000	-0.374%	798,342	+2.519%
2025-04-22	140.6100	142.8800	139.9050	141.8300	+2.627%	789,700	+2.136%
2025-04-21	139.7600	140.7300	136.3400	138.2000	-2.111%	946,723	+4.819%
2025-04-17	139.5000	142.1000	139.0500	141.1800	+2.142%	714,501	+2.607%
2025-04-16	139.0100	140.0600	137.0800	138.2200	-0.014%	632,760	+4.804%
2025-04-15	137.5200	139.2500	136.9100	138.2400	+0.414%	1,170,981	+4.789%
2025-04-14	134.3000	137.8000	134.0000	137.6700	+2.839%	1,139,924	+5.223%
2025-04-11	130.7400	133.9900	128.5453	133.8700	+1.540%	1,346,111	+8.209%
2025-04-10	134.7600	137.2400	128.9000	131.8400	-2.837%	2,067,935	+9.876%
2025-04-09	124.2100	136.2100	121.0300	135.6900	+7.172%	1,864,010	+6.758%
2025-04-08	134.9300	134.9300	124.9098	126.6100	-4.359%	1,634,785	+14.414%
2025-04-07	137.4800	138.8100	130.7400	132.3800	-4.218%	1,775,843	+9.427%
2025-04-04	142.8400	144.2900	137.9000	138.2100	-4.127%	1,378,935	+4.812%
2025-04-03	146.0500	148.5400	143.4000	144.1600	-2.245%	1,530,032	+0.486%
2025-04-02	147.3200	148.1500	145.4500	147.4700	-0.250%	1,442,625	-1.770%
2025-04-01	149.2100	149.6700	146.4500	147.8400	-0.438%	829,957	-2.016%
2025-03-31	146.0800	149.4300	146.0800	148.4900	+2.083%	1,355,012	-2.445%
2025-03-28	146.3900	146.3900	144.6000	145.4600	+0.186%	612,743	-0.412%
2025-03-27	146.3300	148.4400	144.7900	145.1900	-0.268%	650,363	-0.227%
2025-03-26	145.2000	145.9950	143.7000	145.5800	+0.685%	480,609	-0.495%
2025-03-25	146.1100	146.7813	143.0000	144.5900	-0.959%	1,008,547	+0.187%
2025-03-24	144.3800	146.4200	143.9050	145.9900	+1.523%	974,091	-0.774%
2025-03-21	145.5700	145.5700	143.3801	143.8000	-1.419%	1,555,235	+0.737%
2025-03-20	147.4400	147.9900	145.4950	145.8700	-0.627%	1,179,109	-0.692%
2025-03-19	147.0300	148.4850	145.5149	146.7900	-0.764%	1,139,161	-1.315%
2025-03-18	145.7400	148.0400	145.2500	147.9200	+0.880%	1,237,471	-2.069%
2025-03-17	144.6900	147.1300	144.2200	146.6300	+1.131%	1,077,820	-1.207%
2025-03-14	142.8800	145.1500	142.2500	144.9900	+0.339%	1,431,788	-0.090%
2025-03-13	149.6400	150.6600	144.3700	144.5000	-3.163%	1,205,614	+0.249%
2025-03-12	151.9600	152.9200	149.0600	149.2200	-1.732%	872,381	-2.922%
2025-03-11	155.4800	155.8150	151.5300	151.8500	-2.510%	1,843,542	-4.603%
2025-03-10	157.3000	160.5800	155.3300	155.7600	-0.960%	1,487,435	-6.998%
2025-03-07	155.7800	157.9200	154.5200	157.2700	+1.432%	1,530,578	-7.891%
2025-03-06	156.5500	156.9600	153.5850	155.0500	-1.299%	842,274	-6.572%

document.getElementById("PL8Bhj").onerror = function(){this.style.display='none';}; .dark-mode .hVQQ4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVQQ4P{ color: #333333; background-color: white; border: 2px solid #333333; }EXRExtra Space Storage, Inc.stock NYSE

EXR
Extra Space Storage, Inc.
stock NYSE