Extra Space Storage Inc. (EXR)
NYSE: EXR
· Real-Time Price · USD
147.04
-0.24 (-0.16%)
At close: Sep 08, 2025, 3:59 PM
147.00
-0.03%
After-hours: Sep 08, 2025, 07:25 PM EDT
EXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 144.98 | 148.00 | 144.69 | 147.28 | 147.28 | 2.39% | 1,229,017 |
| Sep 4, 2025 | 144.17 | 144.31 | 141.96 | 143.84 | 143.84 | 0.45% | 1,435,500 |
| Sep 3, 2025 | 140.64 | 143.20 | 140.56 | 143.20 | 143.20 | 1.66% | 925,917 |
| Sep 2, 2025 | 142.10 | 142.63 | 140.47 | 140.86 | 140.86 | -1.89% | 1,185,746 |
| Aug 29, 2025 | 142.37 | 143.78 | 142.36 | 143.58 | 143.58 | 0.89% | 857,381 |
| Aug 28, 2025 | 141.78 | 142.42 | 141.23 | 142.32 | 142.32 | 0.53% | 649,000 |
| Aug 27, 2025 | 141.86 | 142.46 | 140.11 | 141.57 | 141.57 | 0.72% | 1,086,812 |
| Aug 26, 2025 | 141.94 | 142.28 | 140.02 | 140.56 | 140.56 | 0.26% | 1,295,954 |
| Aug 25, 2025 | 142.30 | 142.99 | 140.08 | 140.19 | 140.19 | -1.79% | 562,126 |
| Aug 22, 2025 | 139.88 | 144.28 | 139.34 | 142.75 | 142.75 | 2.68% | 940,484 |
| Aug 21, 2025 | 138.26 | 139.77 | 138.26 | 139.03 | 139.03 | -0.44% | 725,900 |
| Aug 20, 2025 | 140.39 | 141.69 | 139.55 | 139.64 | 139.64 | 0.13% | 1,085,300 |
| Aug 19, 2025 | 137.57 | 139.64 | 137.51 | 139.46 | 139.46 | 1.90% | 912,400 |
| Aug 18, 2025 | 136.98 | 137.23 | 136.22 | 136.86 | 136.86 | -0.14% | 1,217,100 |
| Aug 15, 2025 | 137.25 | 137.56 | 135.70 | 137.05 | 137.05 | 0.31% | 1,195,000 |
| Aug 14, 2025 | 137.09 | 137.18 | 135.37 | 136.63 | 136.63 | -1.14% | 1,475,700 |
| Aug 13, 2025 | 136.02 | 138.35 | 135.40 | 138.21 | 138.21 | 1.97% | 1,183,322 |
| Aug 12, 2025 | 135.88 | 136.70 | 134.86 | 135.54 | 135.54 | 0.23% | 1,049,619 |
| Aug 11, 2025 | 136.10 | 136.73 | 134.86 | 135.23 | 135.23 | -0.83% | 1,321,667 |
| Aug 8, 2025 | 138.65 | 139.05 | 136.12 | 136.36 | 136.36 | -1.40% | 839,500 |