Extra Space Storage Inc (EXR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 149.49 | 151.35 | 148.86 | 149.54 | +0.00% | 872,600 |
| 2026-08-06 | 152.60 | 152.60 | 149.21 | 149.54 | -0.33% | 965,000 |
| 2026-08-05 | 150.34 | 150.44 | 148.49 | 150.04 | +0.12% | 898,500 |
| 2026-08-04 | 148.38 | 150.16 | 147.35 | 149.86 | +0.09% | 1,209,100 |
| 2026-08-03 | 149.00 | 150.87 | 148.82 | 149.73 | +1.14% | 1,689,100 |
| 2026-07-31 | 148.20 | 148.88 | 145.72 | 148.04 | -0.11% | 1,575,500 |
| 2026-07-30 | 152.84 | 152.84 | 146.50 | 148.21 | -3.04% | 2,020,500 |
| 2026-07-29 | 155.63 | 158.88 | 152.30 | 152.85 | +0.42% | 2,782,900 |
| 2026-07-28 | 149.52 | 153.34 | 149.19 | 152.21 | +2.64% | 1,974,500 |
| 2026-07-27 | 146.95 | 150.66 | 146.95 | 148.29 | +0.39% | 1,500,300 |
| 2026-07-24 | 146.67 | 148.35 | 144.42 | 147.71 | +1.57% | 1,048,400 |
| 2026-07-23 | 144.22 | 146.60 | 144.17 | 145.42 | +0.26% | 1,672,000 |
| 2026-07-22 | 145.47 | 146.14 | 144.27 | 145.05 | -0.34% | 1,827,200 |
| 2026-07-21 | 146.99 | 147.43 | 144.77 | 145.55 | -1.17% | 1,189,787 |
| 2026-07-20 | 147.89 | 147.89 | 145.94 | 147.28 | -0.59% | 770,918 |
| 2026-07-17 | 150.39 | 152.72 | 147.62 | 148.16 | -1.44% | 843,500 |
| 2026-07-16 | 145.35 | 150.46 | 144.82 | 150.33 | +3.93% | 1,169,400 |
| 2026-07-15 | 146.47 | 147.73 | 144.39 | 144.64 | -0.59% | 1,175,500 |
| 2026-07-14 | 146.08 | 146.25 | 145.09 | 145.50 | +0.12% | 1,092,882 |
| 2026-07-13 | 144.14 | 146.19 | 144.14 | 145.32 | +0.94% | 871,344 |
| 2026-07-10 | 143.20 | 144.50 | 142.58 | 143.96 | +0.90% | 876,900 |
| 2026-07-09 | 144.16 | 145.36 | 142.31 | 142.68 | -0.91% | 758,700 |
| 2026-07-08 | 146.95 | 146.95 | 143.53 | 143.99 | -2.53% | 716,800 |
| 2026-07-07 | 147.07 | 149.53 | 146.57 | 147.73 | +1.09% | 561,393 |
| 2026-07-06 | 148.95 | 148.95 | 144.94 | 146.14 | -2.14% | 716,354 |
| 2026-07-02 | 148.85 | 149.70 | 147.98 | 149.34 | +1.39% | 782,300 |
| 2026-07-01 | 145.74 | 148.02 | 145.74 | 147.29 | +1.37% | 971,200 |
| 2026-06-30 | 146.78 | 146.78 | 144.78 | 145.30 | -2.00% | 1,358,461 |
| 2026-06-29 | 148.47 | 148.47 | 146.46 | 148.26 | -0.64% | 1,001,178 |
| 2026-06-26 | 148.02 | 149.63 | 147.76 | 149.21 | +1.37% | 1,668,000 |
| 2026-06-25 | 146.90 | 147.54 | 144.05 | 147.19 | +0.91% | 1,320,400 |
| 2026-06-24 | 149.03 | 149.09 | 144.57 | 145.86 | -1.29% | 1,696,700 |
| 2026-06-23 | 146.56 | 148.52 | 145.77 | 147.76 | +1.15% | 1,272,200 |
| 2026-06-22 | 144.49 | 146.98 | 144.49 | 146.08 | +0.52% | 1,381,400 |
| 2026-06-18 | 145.05 | 146.60 | 144.24 | 145.33 | +0.98% | 2,606,900 |
| 2026-06-17 | 145.50 | 146.23 | 142.78 | 143.92 | -1.69% | 1,561,900 |
| 2026-06-16 | 149.07 | 149.32 | 146.18 | 146.40 | -0.17% | 1,382,117 |
| 2026-06-15 | 149.95 | 149.95 | 146.49 | 146.65 | -2.62% | 1,249,120 |
| 2026-06-12 | 149.58 | 151.70 | 149.07 | 150.60 | +0.23% | 890,162 |
| 2026-06-11 | 150.52 | 151.65 | 148.69 | 150.26 | +0.44% | 1,307,059 |
| 2026-06-10 | 148.31 | 151.75 | 148.31 | 149.60 | +0.92% | 1,305,217 |
| 2026-06-09 | 146.32 | 150.40 | 146.02 | 148.23 | +2.23% | 1,662,500 |
| 2026-06-08 | 145.91 | 145.91 | 143.91 | 145.00 | -0.21% | 858,100 |
| 2026-06-05 | 144.99 | 147.56 | 144.70 | 145.31 | -0.38% | 1,321,500 |
| 2026-06-04 | 145.49 | 146.52 | 143.89 | 145.87 | +1.98% | 747,300 |
| 2026-06-03 | 142.62 | 145.64 | 142.57 | 143.04 | +0.53% | 1,214,500 |
| 2026-06-02 | 140.44 | 142.34 | 139.88 | 142.29 | +1.40% | 818,331 |
| 2026-06-01 | 142.87 | 143.44 | 140.24 | 140.32 | -2.76% | 729,311 |
| 2026-05-29 | 144.90 | 145.57 | 143.30 | 144.31 | -1.03% | 1,286,000 |
| 2026-05-28 | 144.23 | 147.22 | 142.48 | 145.81 | +0.96% | 796,300 |
| 2026-05-27 | 144.32 | 145.73 | 143.27 | 144.43 | +0.31% | 822,300 |
| 2026-05-26 | 143.43 | 144.60 | 142.50 | 143.99 | +0.48% | 967,700 |
| 2026-05-22 | 144.58 | 145.43 | 142.28 | 143.30 | -0.42% | 801,900 |
| 2026-05-21 | 141.14 | 144.00 | 140.12 | 143.91 | +1.17% | 1,852,400 |
| 2026-05-20 | 139.54 | 144.24 | 139.54 | 142.25 | +1.38% | 1,072,500 |
| 2026-05-19 | 138.77 | 140.69 | 136.95 | 140.31 | +0.75% | 936,300 |
| 2026-05-18 | 137.89 | 139.67 | 136.70 | 139.27 | +1.73% | 908,600 |
| 2026-05-15 | 140.75 | 141.28 | 136.69 | 136.90 | -3.72% | 1,010,200 |
| 2026-05-14 | 143.63 | 144.90 | 141.39 | 142.19 | -0.15% | 953,300 |
| 2026-05-13 | 144.15 | 144.21 | 141.81 | 142.41 | -1.64% | 761,000 |
| 2026-05-12 | 144.94 | 145.60 | 142.65 | 144.79 | +0.15% | 770,100 |
| 2026-05-11 | 143.83 | 144.83 | 143.39 | 144.58 | +0.89% | 938,900 |
| 2026-05-08 | 143.54 | 144.62 | 143.08 | 143.30 | +0.02% | 647,400 |
| 2026-05-07 | 143.57 | 144.24 | 142.13 | 143.27 | -0.40% | 1,262,600 |
| 2026-05-06 | 141.89 | 145.55 | 140.62 | 143.85 | +2.90% | 1,143,200 |
| 2026-05-05 | 139.65 | 140.44 | 138.57 | 139.79 | +0.33% | 1,019,100 |
| 2026-05-04 | 140.98 | 141.72 | 138.82 | 139.33 | -1.89% | 782,100 |
| 2026-05-01 | 143.56 | 143.65 | 141.72 | 142.02 | -0.91% | 1,084,100 |
| 2026-04-30 | 139.72 | 143.71 | 139.57 | 143.33 | +1.99% | 1,914,900 |
| 2026-04-29 | 139.97 | 142.36 | 138.82 | 140.53 | -0.35% | 1,987,400 |
| 2026-04-28 | 140.35 | 141.65 | 138.00 | 141.02 | +1.06% | 2,524,900 |
| 2026-04-27 | 142.05 | 142.80 | 139.51 | 139.54 | -1.79% | 1,137,800 |
| 2026-04-24 | 142.74 | 143.73 | 141.52 | 142.09 | -0.40% | 1,277,100 |
| 2026-04-23 | 142.38 | 143.39 | 140.83 | 142.66 | +0.97% | 1,446,900 |
| 2026-04-22 | 144.39 | 145.02 | 140.55 | 141.29 | -1.64% | 1,201,200 |
| 2026-04-21 | 146.66 | 147.25 | 143.64 | 143.64 | -2.25% | 1,266,900 |
| 2026-04-20 | 144.52 | 146.97 | 144.09 | 146.95 | +1.09% | 1,082,800 |
| 2026-04-17 | 141.55 | 146.19 | 141.55 | 145.36 | +2.63% | 1,140,700 |
| 2026-04-16 | 141.61 | 142.39 | 140.92 | 141.64 | +0.41% | 799,900 |
| 2026-04-15 | 140.66 | 141.12 | 138.89 | 141.06 | -0.26% | 1,274,800 |
| 2026-04-14 | 139.77 | 141.71 | 139.03 | 141.43 | +1.20% | 1,024,800 |
| 2026-04-13 | 137.99 | 139.91 | 137.11 | 139.75 | +0.63% | 828,100 |
| 2026-04-10 | 139.60 | 140.78 | 138.24 | 138.87 | -0.24% | 971,500 |
| 2026-04-09 | 136.75 | 139.62 | 136.68 | 139.21 | +1.07% | 1,299,200 |
| 2026-04-08 | 135.21 | 138.84 | 135.07 | 137.73 | +3.60% | 1,701,400 |
| 2026-04-07 | 133.90 | 134.36 | 132.20 | 132.95 | -0.83% | 1,163,100 |
| 2026-04-06 | 133.94 | 134.59 | 133.01 | 134.06 | +0.15% | 535,800 |
| 2026-04-02 | 132.01 | 134.22 | 131.41 | 133.86 | +1.03% | 858,300 |
| 2026-04-01 | 130.83 | 132.74 | 130.42 | 132.49 | +1.04% | 1,129,300 |
| 2026-03-31 | 129.79 | 131.98 | 128.25 | 131.13 | +2.22% | 1,493,600 |
| 2026-03-30 | 130.81 | 131.73 | 127.67 | 128.28 | -0.53% | 998,200 |
| 2026-03-27 | 130.14 | 131.22 | 128.79 | 128.96 | -1.17% | 1,106,500 |
| 2026-03-26 | 129.32 | 131.76 | 129.19 | 130.49 | +0.38% | 1,007,300 |
| 2026-03-25 | 130.80 | 131.24 | 127.65 | 129.99 | +0.15% | 1,250,600 |
| 2026-03-24 | 130.72 | 131.79 | 129.43 | 129.79 | -1.55% | 1,481,200 |
| 2026-03-23 | 133.10 | 134.53 | 130.96 | 131.83 | +1.21% | 1,380,300 |
| 2026-03-20 | 135.04 | 136.07 | 129.47 | 130.26 | -4.21% | 2,102,300 |
| 2026-03-19 | 135.92 | 137.04 | 135.00 | 135.99 | -0.28% | 1,088,500 |
| 2026-03-18 | 138.26 | 139.29 | 136.20 | 136.37 | -1.44% | 1,159,800 |
| 2026-03-17 | 143.42 | 143.42 | 137.84 | 138.36 | -0.82% | 2,117,800 |
| 2026-03-16 | 141.76 | 142.83 | 138.64 | 139.50 | -1.32% | 1,533,700 |
| 2026-03-13 | 142.23 | 142.57 | 140.47 | 141.37 | +0.85% | 839,300 |
| 2026-03-12 | 139.94 | 141.60 | 138.76 | 140.18 | -0.95% | 1,504,700 |
| 2026-03-11 | 145.96 | 145.96 | 140.88 | 141.52 | -3.52% | 1,271,200 |
| 2026-03-10 | 145.99 | 148.44 | 144.35 | 146.68 | +0.27% | 985,000 |
| 2026-03-09 | 145.19 | 146.95 | 142.14 | 146.29 | -0.23% | 889,200 |
| 2026-03-06 | 147.35 | 147.35 | 144.61 | 146.62 | -0.60% | 1,051,100 |
| 2026-03-05 | 147.80 | 148.22 | 146.73 | 147.50 | -1.90% | 831,300 |
| 2026-03-04 | 149.28 | 150.52 | 146.90 | 150.36 | +0.40% | 913,900 |
| 2026-03-03 | 149.99 | 151.06 | 147.17 | 149.76 | -1.89% | 851,600 |
| 2026-03-02 | 149.54 | 153.49 | 149.29 | 152.65 | +1.07% | 1,211,300 |
| 2026-02-27 | 147.00 | 151.59 | 146.68 | 151.03 | +2.30% | 1,793,900 |
| 2026-02-26 | 147.91 | 148.80 | 146.60 | 147.64 | +0.52% | 945,900 |
| 2026-02-25 | 150.22 | 150.40 | 146.79 | 146.87 | -1.88% | 1,087,700 |
| 2026-02-24 | 150.09 | 151.02 | 148.27 | 149.68 | -0.49% | 1,130,900 |
| 2026-02-23 | 152.15 | 155.19 | 149.58 | 150.41 | -1.53% | 1,701,800 |
| 2026-02-20 | 150.27 | 153.20 | 146.44 | 152.75 | +4.56% | 2,266,000 |
| 2026-02-19 | 143.33 | 146.51 | 143.33 | 146.09 | +0.63% | 1,321,800 |
| 2026-02-18 | 147.53 | 148.73 | 144.78 | 145.18 | -1.80% | 1,627,900 |
| 2026-02-17 | 147.15 | 149.03 | 145.92 | 147.84 | +1.01% | 1,324,500 |
| 2026-02-13 | 143.60 | 146.43 | 140.55 | 146.36 | +1.40% | 2,160,700 |
| 2026-02-12 | 143.06 | 145.55 | 142.00 | 144.34 | +1.31% | 2,230,800 |
| 2026-02-11 | 141.22 | 142.53 | 139.68 | 142.48 | +0.74% | 1,052,300 |
| 2026-02-10 | 140.53 | 142.68 | 138.81 | 141.44 | +0.77% | 1,071,300 |
| 2026-02-09 | 140.59 | 141.02 | 139.05 | 140.36 | +0.25% | 912,800 |
| 2026-02-06 | 139.30 | 140.48 | 138.57 | 140.01 | +1.06% | 1,260,000 |
| 2026-02-05 | 139.61 | 140.49 | 137.70 | 138.54 | -2.24% | 1,300,300 |
| 2026-02-04 | 138.84 | 142.70 | 138.13 | 141.71 | +2.60% | 1,737,300 |
| 2026-02-03 | 135.71 | 139.66 | 135.42 | 138.12 | +2.16% | 1,887,900 |
| 2026-02-02 | 137.79 | 138.26 | 135.09 | 135.20 | -2.01% | 1,091,500 |
| 2026-01-30 | 138.01 | 138.21 | 136.31 | 137.97 | -0.65% | 2,288,800 |
| 2026-01-29 | 137.82 | 139.50 | 136.75 | 138.87 | +1.25% | 1,660,400 |
| 2026-01-28 | 140.39 | 141.19 | 136.67 | 137.16 | -1.88% | 958,800 |
| 2026-01-27 | 139.34 | 140.67 | 138.73 | 139.79 | -0.21% | 1,189,000 |
| 2026-01-26 | 141.60 | 142.03 | 139.87 | 140.09 | -1.01% | 968,600 |
| 2026-01-23 | 144.31 | 144.48 | 141.38 | 141.52 | -1.56% | 1,229,200 |
| 2026-01-22 | 145.27 | 146.29 | 143.53 | 143.76 | -1.14% | 1,202,100 |
| 2026-01-21 | 146.06 | 146.63 | 143.89 | 145.42 | -0.08% | 1,681,300 |
| 2026-01-20 | 148.83 | 148.83 | 145.52 | 145.53 | -2.24% | 1,657,600 |
| 2026-01-16 | 146.06 | 149.99 | 145.09 | 148.87 | +1.18% | 1,677,400 |
| 2026-01-15 | 145.48 | 147.26 | 143.03 | 147.13 | +1.67% | 1,270,800 |
| 2026-01-14 | 140.18 | 145.16 | 140.00 | 144.72 | +3.00% | 1,729,000 |
| 2026-01-13 | 139.48 | 140.65 | 137.24 | 140.50 | +0.09% | 1,157,600 |
| 2026-01-12 | 139.68 | 141.50 | 139.05 | 140.37 | +0.84% | 1,137,100 |
| 2026-01-09 | 136.41 | 139.82 | 136.41 | 139.20 | +2.09% | 1,307,900 |
| 2026-01-08 | 132.42 | 136.74 | 131.97 | 136.35 | +1.84% | 1,621,800 |
| 2026-01-07 | 136.06 | 136.53 | 133.17 | 133.88 | -1.17% | 1,501,700 |
| 2026-01-06 | 129.41 | 136.58 | 129.41 | 135.46 | +3.33% | 1,583,000 |
| 2026-01-05 | 130.57 | 132.14 | 130.19 | 131.10 | +0.10% | 1,597,300 |
| 2026-01-02 | 130.06 | 131.09 | 129.35 | 130.97 | +0.58% | 1,429,400 |
| 2025-12-31 | 131.50 | 131.75 | 130.19 | 130.22 | -1.02% | 806,800 |
| 2025-12-30 | 130.51 | 131.72 | 130.00 | 131.56 | +0.63% | 734,800 |
| 2025-12-29 | 131.39 | 131.40 | 130.28 | 130.74 | -0.04% | 708,800 |
| 2025-12-26 | 130.13 | 130.98 | 129.83 | 130.79 | +0.41% | 532,400 |
| 2025-12-24 | 129.26 | 130.61 | 129.13 | 130.26 | +0.66% | 496,700 |
| 2025-12-23 | 130.90 | 131.00 | 129.14 | 129.40 | -1.04% | 1,330,600 |
| 2025-12-22 | 129.53 | 131.68 | 129.02 | 130.76 | +0.53% | 1,152,700 |
| 2025-12-19 | 130.54 | 131.07 | 129.37 | 130.07 | -0.63% | 2,880,500 |
| 2025-12-18 | 132.21 | 132.66 | 130.52 | 130.89 | -0.75% | 1,224,900 |
| 2025-12-17 | 131.35 | 133.37 | 129.45 | 131.88 | +0.90% | 1,571,700 |
| 2025-12-16 | 133.27 | 133.79 | 130.66 | 130.70 | -1.95% | 1,337,700 |
| 2025-12-15 | 133.49 | 134.16 | 132.42 | 133.30 | -0.88% | 1,625,600 |
| 2025-12-12 | 134.24 | 134.68 | 133.55 | 134.48 | +1.10% | 1,728,900 |
| 2025-12-11 | 130.86 | 133.05 | 130.25 | 133.02 | +2.50% | 1,351,100 |
| 2025-12-10 | 126.82 | 130.19 | 126.82 | 129.77 | +2.43% | 1,924,900 |
| 2025-12-09 | 128.75 | 129.80 | 125.71 | 126.69 | -1.44% | 1,538,600 |
| 2025-12-08 | 129.25 | 130.42 | 128.43 | 128.54 | -0.79% | 1,103,900 |
| 2025-12-05 | 130.25 | 130.79 | 129.24 | 129.56 | -1.17% | 1,158,200 |
| 2025-12-04 | 132.08 | 132.63 | 130.89 | 131.09 | -0.87% | 974,500 |
| 2025-12-03 | 132.86 | 133.65 | 131.93 | 132.24 | -0.21% | 991,500 |
| 2025-12-02 | 132.51 | 133.01 | 131.01 | 132.52 | +0.44% | 997,300 |
| 2025-12-01 | 132.25 | 133.27 | 131.16 | 131.94 | -0.92% | 992,900 |
| 2025-11-28 | 132.82 | 134.39 | 132.82 | 133.17 | -0.09% | 371,000 |
| 2025-11-26 | 132.24 | 134.10 | 132.24 | 133.29 | +0.70% | 936,600 |
| 2025-11-25 | 131.19 | 133.50 | 131.15 | 132.37 | +1.55% | 980,900 |
| 2025-11-24 | 131.68 | 132.20 | 129.52 | 130.35 | -0.84% | 1,126,400 |
| 2025-11-21 | 129.39 | 133.26 | 129.35 | 131.46 | +2.06% | 1,154,200 |
| 2025-11-20 | 130.35 | 130.62 | 128.26 | 128.81 | -0.47% | 1,490,700 |
| 2025-11-19 | 130.93 | 130.93 | 128.17 | 129.42 | -0.71% | 838,100 |
| 2025-11-18 | 130.13 | 131.12 | 129.01 | 130.34 | -0.16% | 878,400 |
| 2025-11-17 | 133.27 | 133.35 | 130.20 | 130.55 | -1.78% | 1,138,700 |
| 2025-11-14 | 132.57 | 133.32 | 131.68 | 132.91 | +0.74% | 1,171,300 |
| 2025-11-13 | 132.50 | 133.58 | 131.71 | 131.94 | -0.52% | 1,202,000 |
| 2025-11-12 | 133.48 | 134.55 | 132.17 | 132.63 | -0.97% | 1,745,200 |
| 2025-11-11 | 131.51 | 133.97 | 131.51 | 133.93 | +2.63% | 1,247,900 |
| 2025-11-10 | 132.07 | 133.00 | 129.24 | 130.50 | -2.01% | 953,800 |
| 2025-11-07 | 131.64 | 133.33 | 130.56 | 133.18 | +1.62% | 866,900 |
| 2025-11-06 | 132.20 | 133.04 | 130.78 | 131.06 | -1.47% | 1,055,300 |
| 2025-11-05 | 131.98 | 133.29 | 131.54 | 133.01 | +1.21% | 1,380,700 |
| 2025-11-04 | 131.70 | 131.70 | 129.72 | 131.42 | +0.17% | 1,333,800 |
| 2025-11-03 | 131.97 | 132.87 | 130.25 | 131.20 | -1.75% | 1,575,500 |
| 2025-10-31 | 133.82 | 135.24 | 133.02 | 133.54 | -0.93% | 2,550,800 |
| 2025-10-30 | 137.59 | 139.00 | 130.67 | 134.80 | -4.91% | 3,030,400 |
| 2025-10-29 | 145.30 | 146.53 | 141.53 | 141.76 | -3.51% | 1,228,400 |
| 2025-10-28 | 149.57 | 149.57 | 146.74 | 146.92 | -1.73% | 685,700 |
| 2025-10-27 | 149.84 | 150.31 | 148.95 | 149.51 | -0.50% | 889,800 |
| 2025-10-24 | 152.06 | 152.64 | 150.22 | 150.26 | -0.36% | 604,100 |
| 2025-10-23 | 152.77 | 152.77 | 149.48 | 150.81 | -0.84% | 575,500 |
| 2025-10-22 | 150.45 | 152.55 | 150.22 | 152.09 | +1.02% | 715,700 |
| 2025-10-21 | 151.73 | 152.09 | 150.31 | 150.55 | -0.61% | 789,300 |
| 2025-10-20 | 152.37 | 153.46 | 150.43 | 151.47 | -0.05% | 742,300 |
| 2025-10-17 | 151.80 | 152.60 | 150.41 | 151.54 | -0.30% | 1,191,200 |
| 2025-10-16 | 149.69 | 152.94 | 149.07 | 152.00 | +1.88% | 961,100 |
| 2025-10-15 | 148.75 | 152.05 | 148.44 | 149.19 | +0.91% | 1,161,300 |
| 2025-10-14 | 145.44 | 148.65 | 144.73 | 147.84 | +1.94% | 1,284,300 |
| 2025-10-13 | 142.34 | 145.25 | 142.25 | 145.02 | +2.14% | 1,162,700 |
| 2025-10-10 | 143.00 | 144.77 | 141.68 | 141.98 | -0.77% | 1,040,400 |
| 2025-10-09 | 142.59 | 143.90 | 141.94 | 143.08 | +0.47% | 859,800 |
| 2025-10-08 | 141.58 | 143.11 | 141.17 | 142.41 | -0.32% | 1,064,500 |
| 2025-10-07 | 141.21 | 143.06 | 140.59 | 142.87 | +0.91% | 973,200 |
| 2025-10-06 | 143.13 | 143.35 | 140.95 | 141.58 | -0.87% | 1,144,800 |
| 2025-10-03 | 142.50 | 144.20 | 141.82 | 142.82 | +0.95% | 812,400 |
| 2025-10-02 | 141.03 | 141.80 | 140.24 | 141.47 | +0.24% | 922,500 |
| 2025-10-01 | 141.58 | 142.10 | 140.54 | 141.13 | +0.13% | 889,600 |
| 2025-09-30 | 141.73 | 141.88 | 139.51 | 140.94 | -0.36% | 828,000 |
| 2025-09-29 | 139.71 | 141.46 | 138.90 | 141.45 | +1.16% | 1,099,500 |
| 2025-09-26 | 138.20 | 140.73 | 137.93 | 139.83 | +1.54% | 896,100 |
| 2025-09-25 | 137.67 | 138.78 | 137.28 | 137.71 | +0.04% | 800,300 |
| 2025-09-24 | 138.27 | 139.04 | 137.38 | 137.66 | -0.64% | 797,400 |
| 2025-09-23 | 138.49 | 139.50 | 138.19 | 138.55 | -0.04% | 1,113,300 |
| 2025-09-22 | 140.20 | 140.20 | 138.57 | 138.60 | -0.52% | 884,100 |
| 2025-09-19 | 142.31 | 143.09 | 139.28 | 139.32 | -2.36% | 2,182,100 |
| 2025-09-18 | 142.84 | 143.73 | 142.01 | 142.69 | -0.34% | 875,100 |
| 2025-09-17 | 144.01 | 145.84 | 142.66 | 143.18 | -0.17% | 738,100 |
| 2025-09-16 | 143.36 | 144.35 | 142.72 | 143.42 | -0.22% | 981,500 |
| 2025-09-15 | 146.46 | 147.15 | 143.58 | 143.73 | -2.32% | 892,900 |
| 2025-09-12 | 148.31 | 149.31 | 147.06 | 147.15 | -0.78% | 1,176,600 |
| 2025-09-11 | 145.04 | 148.56 | 145.01 | 148.31 | +2.28% | 959,000 |
| 2025-09-10 | 145.00 | 145.60 | 144.58 | 145.00 | +0.08% | 944,900 |
| 2025-09-09 | 146.09 | 146.98 | 143.92 | 144.88 | -1.46% | 1,206,000 |
| 2025-09-08 | 145.17 | 147.15 | 144.11 | 147.02 | -0.18% | 1,434,000 |
| 2025-09-05 | 144.98 | 148.00 | 144.69 | 147.28 | +2.39% | 1,229,000 |
| 2025-09-04 | 144.17 | 144.31 | 141.96 | 143.84 | +0.45% | 1,435,500 |
| 2025-09-03 | 140.64 | 143.20 | 140.56 | 143.20 | +1.66% | 925,800 |
| 2025-09-02 | 142.10 | 142.63 | 140.47 | 140.86 | -1.89% | 1,185,700 |
| 2025-08-29 | 142.37 | 143.78 | 142.36 | 143.58 | +0.89% | 857,300 |
| 2025-08-28 | 141.78 | 142.42 | 141.23 | 142.32 | +0.53% | 649,000 |
| 2025-08-27 | 141.86 | 142.46 | 140.11 | 141.57 | +0.72% | 1,086,800 |
| 2025-08-26 | 141.94 | 142.28 | 140.02 | 140.56 | +0.26% | 1,295,900 |
| 2025-08-25 | 142.30 | 142.99 | 140.08 | 140.19 | -1.79% | 562,100 |
| 2025-08-22 | 139.88 | 144.28 | 139.34 | 142.75 | +2.68% | 940,400 |
| 2025-08-21 | 138.26 | 139.77 | 138.26 | 139.03 | -0.44% | 725,900 |
| 2025-08-20 | 140.39 | 141.69 | 139.55 | 139.64 | +0.13% | 1,085,300 |
| 2025-08-19 | 137.57 | 139.64 | 137.51 | 139.46 | +1.90% | 912,400 |
| 2025-08-18 | 136.98 | 137.23 | 136.22 | 136.86 | -0.14% | 1,217,100 |
| 2025-08-15 | 137.25 | 137.56 | 135.70 | 137.05 | +0.31% | 1,195,000 |
| 2025-08-14 | 137.09 | 137.18 | 135.37 | 136.63 | -1.14% | 1,475,700 |
| 2025-08-13 | 136.02 | 138.35 | 135.40 | 138.21 | +1.97% | 1,183,300 |
| 2025-08-12 | 135.88 | 136.70 | 134.86 | 135.54 | +0.23% | 1,049,600 |
| 2025-08-11 | 136.10 | 136.73 | 134.86 | 135.23 | -0.83% | 1,321,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.98%). Worst month: Oct (-6.18%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Extra Space Storage Inc's (EXR) latest close?
149.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXR's 52-week high and low?
158.88 high and 125.71 low over the trailing 52 weeks, as of 2026-08-07.
What is Extra Space Storage Inc's strongest and weakest month historically?
Historically, EXR's strongest calendar month has been Nov (average +5.98%) and its weakest Oct (average -6.18%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.