Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 140.14 | 143.28 | 139.70 | 143.19 | 143.19 | 1,018,046 |
| 2026-10-21 | 141.49 | 141.49 | 139.09 | 139.87 | 139.87 | 874,800 |
| 2026-10-20 | 139.18 | 141.40 | 138.99 | 141.05 | 141.05 | 1,099,300 |
| 2026-10-19 | 138.70 | 139.28 | 137.53 | 138.18 | 138.18 | 678,500 |
| 2026-10-16 | 138.00 | 140.97 | 137.36 | 139.61 | 139.61 | 1,206,100 |
| 2026-10-15 | 136.68 | 138.06 | 136.24 | 137.69 | 137.69 | 1,286,100 |
| 2026-10-14 | 133.29 | 134.44 | 132.49 | 134.08 | 134.08 | 1,204,800 |
| 2026-10-13 | 135.25 | 135.25 | 132.59 | 133.74 | 133.74 | 1,443,500 |
| 2026-10-12 | 134.85 | 135.33 | 133.06 | 134.05 | 134.05 | 1,323,100 |
| 2026-10-09 | 133.73 | 134.84 | 133.17 | 134.65 | 134.65 | 1,161,000 |
| 2026-10-08 | 131.70 | 133.28 | 130.54 | 133.12 | 133.12 | 2,595,600 |
| 2026-10-07 | 133.19 | 134.16 | 131.57 | 131.70 | 131.70 | 1,466,000 |
| 2026-10-06 | 133.45 | 135.54 | 132.91 | 133.89 | 133.89 | 1,688,800 |
| 2026-10-05 | 133.16 | 133.84 | 131.87 | 132.91 | 132.91 | 1,118,300 |
| 2026-10-02 | 134.27 | 135.18 | 132.93 | 133.25 | 133.25 | 999,100 |
| 2026-10-01 | 131.16 | 133.46 | 130.64 | 133.08 | 133.08 | 1,650,700 |
| 2026-09-30 | 134.43 | 134.43 | 131.17 | 131.51 | 131.51 | 1,254,200 |
| 2026-09-29 | 131.05 | 133.94 | 130.70 | 133.49 | 133.49 | 1,496,900 |
| 2026-09-28 | 133.05 | 133.57 | 130.77 | 131.68 | 131.68 | 1,206,900 |
| 2026-09-25 | 132.45 | 133.38 | 131.53 | 133.35 | 133.35 | 1,061,200 |
| 2026-09-24 | 134.25 | 134.85 | 132.01 | 132.23 | 132.23 | 1,452,400 |
| 2026-09-23 | 133.79 | 135.04 | 132.98 | 133.84 | 133.84 | 2,410,700 |
| 2026-09-22 | 137.96 | 138.31 | 134.72 | 134.99 | 134.99 | 2,106,000 |
| 2026-09-21 | 137.14 | 138.41 | 136.63 | 137.46 | 137.46 | 1,384,000 |
| 2026-09-18 | 138.50 | 139.54 | 136.71 | 136.71 | 136.71 | 3,119,800 |
| 2026-09-17 | 138.11 | 139.14 | 137.65 | 139.03 | 139.03 | 1,345,300 |
| 2026-09-16 | 136.51 | 138.60 | 135.84 | 136.43 | 136.43 | 1,111,200 |
| 2026-09-15 | 137.92 | 139.21 | 136.46 | 137.30 | 137.30 | 1,304,300 |
| 2026-09-14 | 138.70 | 140.40 | 137.43 | 139.40 | 137.78 | 2,298,300 |
| 2026-09-11 | 137.44 | 138.70 | 136.27 | 137.64 | 136.04 | 1,864,200 |
| 2026-09-10 | 135.47 | 137.15 | 135.16 | 136.45 | 134.86 | 2,134,100 |
| 2026-09-09 | 139.36 | 140.19 | 135.52 | 135.63 | 134.05 | 858,100 |
| 2026-09-08 | 138.50 | 140.45 | 138.50 | 139.16 | 137.54 | 1,140,300 |
| 2026-09-04 | 140.25 | 141.84 | 139.14 | 139.25 | 137.63 | 967,300 |
| 2026-09-03 | 141.29 | 141.63 | 139.57 | 140.98 | 139.34 | 1,003,200 |
| 2026-09-02 | 139.75 | 140.67 | 137.92 | 139.93 | 138.30 | 1,174,700 |
| 2026-09-01 | 141.08 | 141.96 | 138.95 | 140.12 | 138.49 | 1,562,300 |
| 2026-08-31 | 141.97 | 142.47 | 139.88 | 141.10 | 139.46 | 1,216,500 |
| 2026-08-28 | 143.32 | 143.79 | 142.72 | 142.91 | 141.25 | 813,300 |
| 2026-08-27 | 144.43 | 145.28 | 142.51 | 142.79 | 141.13 | 1,005,400 |
| 2026-08-26 | 144.81 | 145.81 | 143.82 | 144.09 | 142.42 | 725,700 |
| 2026-08-25 | 146.19 | 146.99 | 144.35 | 144.87 | 143.19 | 868,300 |
| 2026-08-24 | 146.03 | 147.79 | 144.89 | 146.25 | 144.55 | 781,900 |
| 2026-08-21 | 147.40 | 147.62 | 146.16 | 146.81 | 145.10 | 644,300 |
| 2026-08-20 | 146.69 | 148.38 | 146.47 | 147.26 | 145.55 | 664,800 |
| 2026-08-19 | 147.97 | 149.97 | 147.56 | 147.91 | 146.19 | 796,300 |
| 2026-08-18 | 148.70 | 148.81 | 146.85 | 146.92 | 145.21 | 731,700 |
| 2026-08-17 | 147.24 | 147.70 | 146.23 | 146.89 | 145.18 | 731,400 |
| 2026-08-14 | 148.75 | 149.99 | 147.87 | 147.90 | 146.18 | 851,000 |
| 2026-08-13 | 147.87 | 149.55 | 147.26 | 149.40 | 147.66 | 574,200 |
| 2026-08-12 | 146.53 | 147.41 | 145.25 | 146.76 | 145.05 | 821,400 |
| 2026-08-11 | 145.99 | 147.68 | 145.76 | 146.55 | 144.85 | 561,300 |
| 2026-08-10 | 148.30 | 148.30 | 145.34 | 146.66 | 144.96 | 810,400 |
| 2026-08-07 | 149.49 | 151.35 | 148.86 | 149.54 | 147.80 | 872,600 |
| 2026-08-06 | 152.60 | 152.60 | 149.21 | 149.54 | 147.80 | 965,000 |
| 2026-08-05 | 150.34 | 150.44 | 148.49 | 150.04 | 148.30 | 898,500 |
| 2026-08-04 | 148.38 | 150.16 | 147.35 | 149.86 | 148.12 | 1,209,100 |
| 2026-08-03 | 149.00 | 150.87 | 148.82 | 149.73 | 147.99 | 1,689,100 |
| 2026-07-31 | 148.20 | 148.88 | 145.72 | 148.04 | 146.32 | 1,575,500 |
| 2026-07-30 | 152.84 | 152.84 | 146.50 | 148.21 | 146.49 | 2,020,500 |
Page 1 of 21 · 1,255 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.