Extra Space Storage Inc Common Stock (EXR)
153.99
+1.43 (0.94%)
Extra Space Storage Inc is a leading provider of self-storage solutions, offering a range of storage unit options for residential and commercial customers
The company operates a vast network of facilities across the United States, designed to meet the diverse needs of its clientele, including climate-controlled units, vehicle storage, and online rental services. Extra Space Storage is committed to delivering exceptional customer service and innovative solutions, ensuring convenience and security for its users. With a strong emphasis on maintaining high-quality spaces, the company aims to enhance the storage experience while supporting individuals and businesses in managing their belongings efficiently.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 152.43 | 154.50 | 151.57 | 153.99 | 2,069,372 | 153.99 |
| 2/28/2025 | 153.78 | 155.69 | 150.99 | 152.56 | 3,524,061 | 152.56 |
| 2/27/2025 | 153.75 | 155.24 | 153.17 | 153.45 | 1,340,876 | 153.45 |
| 2/26/2025 | 160.86 | 161.50 | 153.00 | 153.91 | 2,297,262 | 153.91 |
| 2/25/2025 | 160.25 | 162.77 | 159.09 | 161.28 | 1,437,099 | 161.28 |
| 2/24/2025 | 155.74 | 159.98 | 154.46 | 159.04 | 1,550,870 | 159.04 |
| 2/21/2025 | 156.12 | 156.41 | 153.99 | 155.95 | 1,124,680 | 155.95 |
| 2/20/2025 | 153.51 | 156.11 | 153.19 | 155.94 | 1,461,826 | 155.94 |
| 2/19/2025 | 154.27 | 154.53 | 153.40 | 153.77 | 1,233,642 | 153.77 |
| 2/18/2025 | 154.80 | 155.86 | 154.13 | 154.94 | 751,009 | 154.94 |
| 2/14/2025 | 156.55 | 157.19 | 154.82 | 154.92 | 1,409,702 | 154.92 |
| 2/13/2025 | 154.79 | 156.31 | 154.26 | 155.95 | 816,141 | 155.95 |
| 2/12/2025 | 154.18 | 155.83 | 153.05 | 154.80 | 764,272 | 154.80 |
| 2/11/2025 | 155.87 | 157.53 | 154.94 | 157.50 | 942,717 | 157.50 |
| 2/10/2025 | 156.34 | 156.62 | 154.99 | 156.56 | 810,835 | 156.56 |
| 2/07/2025 | 155.81 | 157.14 | 154.92 | 156.00 | 1,192,103 | 156.00 |
| 2/06/2025 | 155.80 | 156.07 | 155.03 | 156.05 | 767,419 | 156.05 |
| 2/05/2025 | 154.17 | 155.42 | 152.88 | 155.00 | 1,202,921 | 155.00 |
| 2/04/2025 | 151.10 | 152.88 | 150.84 | 152.00 | 1,153,394 | 152.00 |
| 2/03/2025 | 153.00 | 154.08 | 150.63 | 152.74 | 894,550 | 152.74 |
| 1/31/2025 | 154.59 | 155.63 | 153.25 | 154.00 | 2,292,184 | 154.00 |
| 1/30/2025 | 155.15 | 156.56 | 153.26 | 154.71 | 2,228,530 | 154.71 |
| 1/29/2025 | 154.84 | 155.58 | 151.89 | 153.02 | 1,230,264 | 153.02 |
| 1/28/2025 | 154.90 | 155.76 | 154.05 | 155.10 | 1,136,400 | 155.10 |
| 1/27/2025 | 152.73 | 157.04 | 152.73 | 156.00 | 1,522,914 | 156.00 |
| 1/24/2025 | 151.30 | 153.04 | 151.29 | 152.03 | 2,334,783 | 152.03 |
| 1/23/2025 | 150.59 | 152.00 | 149.24 | 151.50 | 2,274,604 | 151.50 |
| 1/22/2025 | 150.69 | 151.00 | 149.46 | 150.07 | 1,192,510 | 150.07 |
| 1/21/2025 | 151.11 | 153.11 | 150.12 | 151.91 | 870,481 | 151.91 |
| 1/17/2025 | 152.54 | 152.61 | 150.59 | 150.60 | 1,183,685 | 150.60 |
| 1/16/2025 | 149.79 | 152.34 | 148.15 | 151.60 | 1,685,335 | 151.60 |
| 1/15/2025 | 152.98 | 153.57 | 148.93 | 149.49 | 1,173,395 | 149.49 |
| 1/14/2025 | 147.90 | 149.57 | 147.44 | 148.83 | 1,172,204 | 148.83 |
| 1/13/2025 | 146.91 | 148.18 | 145.59 | 147.40 | 1,454,618 | 147.40 |
| 1/10/2025 | 147.24 | 147.78 | 145.50 | 146.79 | 1,450,170 | 146.79 |
| 1/08/2025 | 148.00 | 148.74 | 146.39 | 148.01 | 961,020 | 148.01 |
| 1/07/2025 | 149.62 | 150.39 | 147.07 | 148.43 | 807,594 | 148.43 |
| 1/06/2025 | 150.47 | 151.16 | 148.43 | 148.56 | 991,857 | 148.56 |
| 1/03/2025 | 148.00 | 151.17 | 147.50 | 151.04 | 810,223 | 151.04 |
| 1/02/2025 | 149.44 | 149.89 | 146.65 | 147.79 | 774,325 | 147.79 |
| 12/31/2024 | 147.25 | 0.00 | 149.60 | 149.60 | 0 | 149.60 |
| 12/30/2024 | 147.40 | 147.77 | 145.71 | 147.25 | 829,969 | 147.25 |
| 12/27/2024 | 148.55 | 150.09 | 147.76 | 148.09 | 594,091 | 148.09 |
| 12/26/2024 | 148.29 | 150.01 | 147.02 | 149.60 | 570,065 | 149.60 |
| 12/24/2024 | 147.16 | 149.56 | 146.59 | 149.56 | 435,709 | 149.56 |
| 12/23/2024 | 146.25 | 148.31 | 145.59 | 147.92 | 1,034,789 | 147.92 |
| 12/20/2024 | 144.01 | 149.48 | 143.56 | 147.00 | 3,596,136 | 147.00 |
| 12/19/2024 | 147.34 | 148.74 | 142.09 | 142.19 | 877,871 | 142.19 |
| 12/18/2024 | 153.86 | 154.85 | 147.50 | 147.66 | 1,061,112 | 147.66 |
| 12/17/2024 | 154.83 | 156.35 | 154.13 | 154.49 | 1,124,531 | 154.49 |
| 12/16/2024 | 156.79 | 158.19 | 155.40 | 155.60 | 796,231 | 155.60 |
| 12/13/2024 | 158.73 | 159.49 | 157.46 | 158.20 | 876,134 | 156.58 |
| 12/12/2024 | 159.02 | 160.94 | 158.39 | 158.92 | 876,130 | 157.29 |
| 12/11/2024 | 160.85 | 162.21 | 158.31 | 159.52 | 725,169 | 157.89 |
| 12/10/2024 | 164.51 | 164.51 | 159.61 | 160.38 | 1,379,945 | 158.74 |
| 12/09/2024 | 164.09 | 165.46 | 162.65 | 164.51 | 997,771 | 162.82 |
| 12/06/2024 | 164.00 | 165.21 | 162.42 | 163.54 | 632,687 | 161.87 |
| 12/05/2024 | 163.33 | 164.28 | 162.60 | 163.64 | 516,556 | 161.96 |
| 12/04/2024 | 165.00 | 165.56 | 163.74 | 164.00 | 598,153 | 162.32 |