Extra Space Storage Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	156.12	156.41	153.99	155.95	144.05	1,124,700
2025-02-20	153.51	156.11	153.20	155.94	144.04	1,461,800
2025-02-19	154.27	154.53	153.40	153.77	142.04	1,233,600
2025-02-18	154.80	155.86	154.13	154.94	143.12	751,000
2025-02-14	156.55	157.19	154.82	154.92	143.10	1,409,700
2025-02-13	154.79	156.32	154.26	155.95	144.05	816,100
2025-02-12	154.18	155.83	153.05	154.80	142.99	764,300
2025-02-11	155.87	157.53	154.94	157.50	145.48	942,700
2025-02-10	156.34	156.62	154.99	156.56	144.61	810,800
2025-02-07	155.81	157.14	154.92	156.00	144.10	1,192,100
2025-02-06	155.80	156.07	155.03	156.05	144.14	767,400
2025-02-05	154.17	155.42	152.88	155.00	143.17	1,202,900
2025-02-04	151.10	152.88	150.84	152.00	140.40	1,153,400
2025-02-03	153.00	154.08	150.63	152.74	141.08	894,500
2025-01-31	154.59	155.63	153.25	154.00	142.25	2,292,200
2025-01-30	155.15	156.56	153.26	154.71	142.90	2,228,500
2025-01-29	154.84	155.58	151.89	153.02	141.34	1,230,300
2025-01-28	154.90	155.76	154.05	155.10	143.26	1,136,400
2025-01-27	152.73	157.04	152.73	156.00	144.10	1,522,900
2025-01-24	151.30	153.04	151.29	152.03	140.43	2,334,800
2025-01-23	150.59	152.00	149.24	151.50	139.94	2,274,600
2025-01-22	150.69	151.00	149.46	150.07	138.62	1,192,500
2025-01-21	151.11	153.11	150.12	151.91	140.32	870,500
2025-01-17	152.54	152.61	150.59	150.60	139.11	1,183,700
2025-01-16	149.79	152.34	148.15	151.60	140.03	1,685,300
2025-01-15	152.98	153.57	148.93	149.49	138.08	1,173,400
2025-01-14	147.90	149.57	147.44	148.83	137.47	1,172,200
2025-01-13	146.91	148.18	145.59	147.40	136.15	1,454,600
2025-01-10	147.24	147.78	145.50	146.79	135.59	1,449,900
2025-01-08	148.00	148.74	146.39	148.01	136.71	961,000
2025-01-07	149.62	150.39	147.07	148.43	137.10	807,400
2025-01-06	150.47	151.16	148.43	148.56	137.22	991,900
2025-01-03	148.00	151.17	147.50	151.04	139.51	810,200
2025-01-02	149.44	149.89	146.65	147.79	136.51	774,300
2024-12-31	148.23	149.75	147.59	149.60	138.18	932,600
2024-12-30	147.40	147.77	145.71	147.25	136.01	830,000
2024-12-27	148.55	150.09	147.76	148.09	136.79	594,000
2024-12-26	148.29	150.01	147.02	149.60	138.18	570,100
2024-12-24	147.16	149.56	146.59	149.56	138.15	435,700
2024-12-23	146.25	148.31	145.60	147.92	136.63	1,034,800
2024-12-20	144.01	149.48	143.56	147.00	135.78	3,596,100
2024-12-19	147.34	148.74	142.09	142.35	131.49	1,462,900
2024-12-18	153.86	154.85	147.50	147.66	136.39	1,061,100
2024-12-17	154.83	156.35	154.13	154.49	142.70	1,124,500
2024-12-16	156.79	158.19	155.40	155.60	143.73	796,200
2024-12-13	158.73	159.49	157.46	158.20	144.63	876,100
2024-12-12	159.02	160.94	158.39	158.92	145.29	876,100
2024-12-11	160.85	162.21	158.31	159.52	145.84	725,200
2024-12-10	164.51	164.51	159.61	160.38	146.62	1,379,900
2024-12-09	164.09	165.46	162.65	164.51	150.40	997,800
2024-12-06	164.00	165.54	162.42	163.54	149.51	632,700
2024-12-05	163.33	164.28	162.60	163.64	149.60	516,600
2024-12-04	165.00	165.56	163.74	164.00	149.93	598,200
2024-12-03	170.51	170.51	165.05	165.54	151.34	1,085,500
2024-12-02	170.96	171.24	169.15	169.73	155.17	633,700
2024-11-29	172.41	173.81	170.79	170.96	156.30	1,274,000
2024-11-27	173.31	175.58	172.66	172.68	157.87	614,100
2024-11-26	169.91	172.39	168.62	171.68	156.95	623,500
2024-11-25	169.53	174.20	169.39	170.41	155.79	1,359,200
2024-11-22	167.55	168.68	167.09	168.14	153.72	547,200

← NewerPage 8 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.6200 USD
2026-06-15	1.6200 USD
2026-03-16	1.6200 USD
2025-12-15	1.6200 USD
2025-09-15	1.6200 USD
2025-06-16	1.6200 USD
2025-03-14	1.6200 USD
2024-12-16	1.6200 USD
2024-09-16	1.6200 USD
2024-06-14	1.6200 USD
2024-03-14	1.6200 USD
2023-12-14	1.6200 USD
2023-09-14	0.6100 USD
2023-07-12	1.0100 USD
2023-06-14	1.6200 USD
2023-03-14	1.6200 USD
2022-12-13	1.5000 USD
2022-09-14	1.5000 USD
2022-06-14	1.5000 USD
2022-03-14	1.5000 USD
2021-12-14	1.2500 USD
2021-09-14	1.2500 USD
2021-06-14	1.0000 USD
2021-03-12	1.0000 USD
2020-12-14	0.9000 USD
2020-09-14	0.9000 USD
2020-06-12	0.9000 USD
2020-03-13	0.9000 USD
2019-12-13	0.9000 USD
2019-09-13	0.9000 USD
2019-06-13	0.9000 USD
2019-03-14	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.