NYSE:EXR Stock Quote
148.49
+0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 3/31/2025 | 146.08 | 149.43 | 146.08 | 148.49 | 1,355,011 | 148.49 |
| 3/28/2025 | 146.39 | 146.39 | 144.60 | 145.46 | 612,744 | 145.46 |
| 3/27/2025 | 146.33 | 148.44 | 144.79 | 145.19 | 650,363 | 145.19 |
| 3/26/2025 | 145.20 | 146.00 | 143.70 | 145.58 | 532,722 | 145.58 |
| 3/25/2025 | 146.11 | 146.78 | 143.00 | 144.59 | 1,034,927 | 144.59 |
| 3/24/2025 | 144.38 | 146.42 | 143.91 | 145.99 | 1,248,165 | 145.99 |
| 3/21/2025 | 145.57 | 145.57 | 143.38 | 143.80 | 1,769,940 | 143.80 |
| 3/20/2025 | 147.44 | 147.99 | 145.50 | 145.87 | 1,288,240 | 145.87 |
| 3/19/2025 | 147.03 | 148.49 | 145.51 | 146.79 | 1,192,129 | 146.79 |
| 3/18/2025 | 145.74 | 148.04 | 145.25 | 147.92 | 1,336,588 | 147.92 |
| 3/17/2025 | 144.69 | 147.13 | 144.22 | 146.63 | 1,125,186 | 146.63 |
| 3/14/2025 | 142.88 | 145.15 | 142.25 | 144.99 | 1,543,787 | 144.99 |
| 3/13/2025 | 149.64 | 150.66 | 144.37 | 144.50 | 1,233,202 | 142.88 |
| 3/12/2025 | 151.96 | 152.92 | 149.06 | 149.22 | 909,165 | 147.55 |
| 3/11/2025 | 155.48 | 155.81 | 151.53 | 151.85 | 1,888,980 | 150.15 |
| 3/10/2025 | 157.30 | 160.58 | 155.33 | 155.76 | 1,506,405 | 154.01 |
| 3/07/2025 | 155.78 | 157.92 | 154.52 | 157.27 | 1,807,243 | 155.51 |
| 3/06/2025 | 156.55 | 156.96 | 153.59 | 155.05 | 1,054,900 | 153.31 |
| 3/05/2025 | 152.17 | 157.28 | 151.87 | 157.09 | 1,251,704 | 155.33 |
| 3/04/2025 | 154.72 | 156.44 | 153.23 | 153.42 | 1,188,203 | 151.70 |
| 3/03/2025 | 152.43 | 154.50 | 151.57 | 153.99 | 2,069,372 | 152.26 |
| 2/28/2025 | 153.78 | 155.69 | 150.99 | 152.56 | 3,524,061 | 150.85 |
| 2/27/2025 | 153.75 | 155.24 | 153.17 | 153.45 | 1,340,876 | 151.73 |
| 2/26/2025 | 160.86 | 161.50 | 153.00 | 153.91 | 2,297,262 | 152.19 |
| 2/25/2025 | 160.25 | 162.77 | 159.09 | 161.28 | 1,437,099 | 159.47 |
| 2/24/2025 | 155.74 | 159.98 | 154.46 | 159.04 | 1,550,870 | 157.26 |
| 2/21/2025 | 156.12 | 156.41 | 153.99 | 155.95 | 1,124,680 | 154.20 |
| 2/20/2025 | 153.51 | 156.11 | 153.19 | 155.94 | 1,461,826 | 154.19 |
| 2/19/2025 | 154.27 | 154.53 | 153.40 | 153.77 | 1,233,642 | 152.05 |
| 2/18/2025 | 154.80 | 155.86 | 154.13 | 154.94 | 751,009 | 153.20 |
| 2/14/2025 | 156.55 | 157.19 | 154.82 | 154.92 | 1,409,702 | 153.18 |
| 2/13/2025 | 154.79 | 156.31 | 154.26 | 155.95 | 816,141 | 154.20 |
| 2/12/2025 | 154.18 | 155.83 | 153.05 | 154.80 | 764,272 | 153.06 |
| 2/11/2025 | 155.87 | 157.53 | 154.94 | 157.50 | 942,717 | 155.73 |
| 2/10/2025 | 156.34 | 156.62 | 154.99 | 156.56 | 810,835 | 154.81 |
| 2/07/2025 | 155.81 | 157.14 | 154.92 | 156.00 | 1,192,103 | 154.25 |
| 2/06/2025 | 155.80 | 156.07 | 155.03 | 156.05 | 767,419 | 154.30 |
| 2/05/2025 | 154.17 | 155.42 | 152.88 | 155.00 | 1,202,921 | 153.26 |
| 2/04/2025 | 151.10 | 152.88 | 150.84 | 152.00 | 1,153,394 | 150.30 |
| 2/03/2025 | 153.00 | 154.08 | 150.63 | 152.74 | 894,550 | 151.03 |
| 1/31/2025 | 154.59 | 155.63 | 153.25 | 154.00 | 2,292,184 | 152.27 |
| 1/30/2025 | 155.15 | 156.56 | 153.26 | 154.71 | 2,228,530 | 152.98 |
| 1/29/2025 | 154.84 | 155.58 | 151.89 | 153.02 | 1,230,264 | 151.30 |
| 1/28/2025 | 154.90 | 155.76 | 154.05 | 155.10 | 1,136,400 | 153.36 |
| 1/27/2025 | 152.73 | 157.04 | 152.73 | 156.00 | 1,522,914 | 154.25 |
| 1/24/2025 | 151.30 | 153.04 | 151.29 | 152.03 | 2,334,783 | 150.33 |
| 1/23/2025 | 150.59 | 152.00 | 149.24 | 151.50 | 2,274,604 | 149.80 |
| 1/22/2025 | 150.69 | 151.00 | 149.46 | 150.07 | 1,192,510 | 148.39 |
| 1/21/2025 | 151.11 | 153.11 | 150.12 | 151.91 | 870,481 | 150.21 |
| 1/17/2025 | 152.54 | 152.61 | 150.59 | 150.60 | 1,183,685 | 148.91 |
| 1/16/2025 | 149.79 | 152.34 | 148.15 | 151.60 | 1,685,335 | 149.90 |
| 1/15/2025 | 152.98 | 153.57 | 148.93 | 149.49 | 1,173,395 | 147.81 |
| 1/14/2025 | 147.90 | 149.57 | 147.44 | 148.83 | 1,172,204 | 147.16 |
| 1/13/2025 | 146.91 | 148.18 | 145.59 | 147.40 | 1,454,618 | 145.75 |
| 1/10/2025 | 147.24 | 147.78 | 145.50 | 146.79 | 1,450,170 | 145.14 |
| 1/08/2025 | 148.00 | 148.74 | 146.39 | 148.01 | 961,020 | 146.35 |
| 1/07/2025 | 149.62 | 150.39 | 147.07 | 148.43 | 807,594 | 146.77 |
| 1/06/2025 | 150.47 | 151.16 | 148.43 | 148.56 | 991,857 | 146.89 |
| 1/03/2025 | 148.00 | 151.17 | 147.50 | 151.04 | 810,223 | 149.35 |
| 1/02/2025 | 149.44 | 149.89 | 146.65 | 147.79 | 774,325 | 146.13 |