Extra Space Storage Inc Common Stock (EXR)

Last Price130.22

Change-1.34 (-1.02%)

NYSE · Last Trade: Jan 1st, 12:39 AM EST

Historical Prices For Extra Space Storage Inc Common Stock (EXR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	131.50	131.75	130.19	130.22	806,805	130.22
12/30/2025	130.51	131.72	130.00	131.56	734,846	131.56
12/29/2025	131.39	131.40	130.28	130.74	708,776	130.74
12/26/2025	130.13	130.98	129.82	130.79	532,450	130.79
12/24/2025	129.26	130.61	129.13	130.26	496,723	130.26
12/23/2025	130.90	131.00	129.14	129.40	1,330,635	129.40
12/22/2025	129.53	131.68	129.02	130.76	1,152,715	130.76
12/19/2025	130.54	131.07	129.38	130.07	2,880,504	130.07
12/18/2025	132.21	132.66	130.52	130.89	1,220,283	130.89
12/17/2025	131.35	133.37	129.45	131.88	1,571,736	131.88
12/16/2025	133.27	133.79	130.66	130.70	1,337,656	130.70
12/15/2025	133.49	134.16	132.42	133.30	1,625,631	133.30
12/12/2025	134.24	134.68	133.55	134.48	1,728,866	132.86
12/11/2025	130.86	133.05	130.25	133.02	1,353,493	131.42
12/10/2025	126.82	130.19	126.82	129.77	1,924,867	128.21
12/09/2025	128.75	129.80	125.71	126.69	1,538,614	125.16
12/08/2025	129.25	130.42	128.43	128.54	1,103,896	126.99
12/05/2025	130.25	130.79	129.24	129.56	1,158,186	128.00
12/04/2025	132.08	132.63	130.89	131.09	974,514	129.51
12/03/2025	132.86	133.65	131.93	132.24	986,564	130.65
12/02/2025	132.51	133.01	131.01	132.52	997,284	130.92
12/01/2025	132.25	133.27	131.16	131.94	1,205,794	130.35
11/28/2025	132.82	134.39	132.82	133.17	371,006	131.57
11/26/2025	132.24	134.10	132.24	133.29	936,596	131.68
11/25/2025	131.19	133.50	131.15	132.37	980,896	130.78
11/24/2025	131.68	132.19	129.52	130.35	1,108,710	128.78
11/21/2025	129.39	133.26	129.34	131.46	1,154,253	129.88
11/20/2025	130.35	130.62	128.26	128.81	1,490,689	127.26
11/19/2025	130.93	130.93	128.16	129.42	838,100	127.86
11/18/2025	130.13	131.12	129.01	130.34	878,424	128.77
11/17/2025	133.27	133.34	130.20	130.55	1,138,728	128.98
11/14/2025	132.57	133.32	131.68	132.91	1,171,346	131.31
11/13/2025	132.50	133.58	131.71	131.94	1,202,012	130.35
11/12/2025	133.48	134.55	132.17	132.63	1,745,177	131.03
11/11/2025	131.51	133.97	131.51	133.93	1,247,894	132.32
11/10/2025	132.07	133.00	129.24	130.50	953,773	128.93
11/07/2025	131.64	133.33	130.56	133.18	866,889	131.58
11/06/2025	132.20	133.04	130.78	131.06	1,055,307	129.48
11/05/2025	131.98	133.29	131.54	133.01	1,380,717	131.41
11/04/2025	131.70	131.70	129.72	131.42	1,333,765	129.84
11/03/2025	131.97	132.87	130.25	131.20	1,575,535	129.62
10/31/2025	133.82	135.24	133.02	133.54	2,550,806	131.93
10/30/2025	137.59	139.00	130.67	134.80	3,030,659	133.18
10/29/2025	145.30	146.53	141.53	141.76	1,228,443	140.05
10/28/2025	149.57	149.57	146.74	146.92	685,651	145.15
10/27/2025	149.84	150.31	148.94	149.51	889,768	147.71
10/24/2025	152.06	152.64	150.22	150.26	604,124	148.45
10/23/2025	152.77	152.77	149.48	150.81	575,518	148.99
10/22/2025	150.45	152.55	150.22	152.09	715,716	150.26
10/21/2025	151.73	152.09	150.31	150.55	789,302	148.74
10/20/2025	152.37	153.46	150.43	151.47	742,326	149.65
10/17/2025	151.80	152.60	150.41	151.54	1,191,206	149.71
10/16/2025	149.69	152.94	149.07	152.00	961,057	150.17
10/15/2025	148.75	152.05	148.44	149.19	1,161,277	147.39
10/14/2025	145.44	148.65	144.72	147.84	1,284,338	146.06
10/13/2025	142.34	145.25	142.25	145.02	1,162,741	143.27
10/10/2025	143.00	144.77	141.68	141.98	1,040,389	140.27
10/09/2025	142.59	143.90	141.94	143.08	859,789	141.36
10/08/2025	141.58	143.11	141.17	142.41	1,064,524	140.69
10/07/2025	141.21	143.06	140.59	142.87	973,174	141.15
10/06/2025	143.13	143.35	140.95	141.58	1,145,237	139.87
10/03/2025	142.50	144.20	141.82	142.82	812,439	141.10
10/02/2025	141.03	141.80	140.24	141.47	922,493	139.77
10/01/2025	141.58	142.09	140.54	141.13	889,560	139.43