Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-07 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-06 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 12 |
| 2024-08-05 | 234.19 | 234.19 | 234.19 | 234.19 | 65.431 | 3 |
| 2024-08-02 | 228.62 | 228.62 | 228.62 | 228.62 | 63.875 | 0 |
| 2024-08-01 | 228.62 | 228.62 | 228.62 | 228.62 | 63.875 | 0 |
| 2024-07-31 | 228.62 | 228.62 | 228.62 | 228.62 | 63.875 | 0 |
| 2024-07-30 | 228.62 | 228.62 | 228.62 | 228.62 | 63.875 | 3 |
| 2024-07-29 | 231.38 | 231.38 | 231.38 | 231.38 | 64.646 | 3 |
| 2024-07-26 | 230.07 | 230.07 | 230.07 | 230.07 | 64.280 | 3 |
| 2024-07-25 | 233.68 | 233.68 | 233.68 | 233.68 | 65.289 | 0 |
| 2024-07-24 | 234.85 | 234.85 | 233.68 | 233.68 | 65.289 | 36 |
| 2024-07-23 | 231.70 | 231.70 | 231.70 | 231.70 | 64.736 | 3 |
| 2024-07-22 | 230.92 | 230.92 | 230.92 | 230.92 | 64.518 | 132 |
| 2024-07-19 | 230.51 | 230.51 | 230.51 | 230.51 | 64.403 | 39 |
| 2024-07-18 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-17 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-16 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-15 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-12 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-11 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-10 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-09 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 0 |
| 2024-07-08 | 212.52 | 212.52 | 212.52 | 212.52 | 59.377 | 1,404 |
| 2024-07-05 | 216.51 | 216.51 | 216.51 | 216.51 | 60.492 | 0 |
| 2024-07-04 | 216.51 | 216.51 | 216.51 | 216.51 | 60.492 | 0 |
| 2024-07-03 | 216.51 | 216.51 | 216.51 | 216.51 | 60.492 | 0 |
| 2024-07-02 | 216.51 | 216.51 | 216.51 | 216.51 | 60.492 | 0 |
| 2024-07-01 | 216.51 | 216.51 | 216.51 | 216.51 | 60.492 | 0 |
| 2024-06-28 | 216.51 | 216.51 | 216.51 | 216.51 | 60.492 | 3 |
| 2024-06-27 | 214.94 | 214.94 | 214.94 | 214.94 | 60.053 | 0 |
| 2024-06-26 | 214.94 | 214.94 | 214.94 | 214.94 | 60.053 | 0 |
| 2024-06-25 | 214.94 | 214.94 | 214.94 | 214.94 | 60.053 | 0 |
| 2024-06-24 | 214.94 | 214.94 | 214.94 | 214.94 | 60.053 | 0 |
| 2024-06-21 | 214.94 | 214.94 | 214.94 | 214.94 | 60.053 | 3 |
| 2024-06-20 | 187.00 | 215.02 | 187.00 | 214.94 | 60.053 | 231 |
| 2024-06-19 | 190.80 | 190.80 | 190.80 | 190.80 | 53.309 | 0 |
| 2024-06-18 | 190.80 | 190.80 | 190.80 | 190.80 | 53.309 | 0 |
| 2024-06-17 | 190.80 | 190.80 | 190.80 | 190.80 | 53.309 | 0 |
| 2024-06-14 | 190.80 | 190.80 | 190.80 | 190.80 | 53.309 | 0 |
| 2024-06-13 | 190.80 | 190.80 | 190.80 | 190.80 | 53.309 | 0 |
| 2024-06-12 | 190.80 | 190.80 | 190.80 | 190.80 | 53.309 | 0 |
| 2024-06-11 | 190.80 | 190.80 | 190.80 | 190.80 | 52.025 | 0 |
| 2024-06-10 | 190.80 | 190.80 | 190.80 | 190.80 | 52.025 | 0 |
| 2024-06-07 | 190.80 | 190.80 | 190.80 | 190.80 | 52.025 | 6 |
| 2024-06-06 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 0 |
| 2024-06-05 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 0 |
| 2024-06-04 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 0 |
| 2024-06-03 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 0 |
| 2024-05-31 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 0 |
| 2024-05-29 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 0 |
| 2024-05-28 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 0 |
| 2024-05-27 | 186.30 | 186.30 | 186.30 | 186.30 | 50.798 | 3 |
| 2024-05-24 | 188.86 | 188.86 | 188.86 | 188.86 | 51.496 | 0 |
| 2024-05-23 | 188.86 | 188.86 | 188.86 | 188.86 | 51.496 | 0 |
| 2024-05-22 | 188.86 | 188.86 | 188.86 | 188.86 | 51.496 | 0 |
| 2024-05-21 | 188.95 | 188.95 | 188.86 | 188.86 | 51.496 | 675 |
| 2024-05-20 | 194.00 | 194.00 | 194.00 | 194.00 | 52.898 | 0 |
| 2024-05-17 | 194.00 | 194.00 | 194.00 | 194.00 | 52.898 | 0 |
| 2024-05-16 | 195.00 | 195.00 | 194.00 | 194.00 | 52.898 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 4.2690 USD |
| 2026-03-12 | 4.2407 USD |
| 2025-12-11 | 4.4681 USD |
| 2025-09-11 | 4.3724 USD |
| 2025-06-12 | 4.4795 USD |
| 2025-03-12 | 4.6883 USD |
| 2024-12-12 | 5.1020 USD |
| 2024-09-12 | 4.4803 USD |
| 2024-06-12 | 4.5930 USD |
| 2024-03-13 | 4.1434 USD |
| 2023-12-13 | 4.0441 USD |
| 2023-09-13 | 1.5681 USD |
| 2023-07-11 | 2.4534 USD |
| 2023-06-13 | 3.9342 USD |
| 2023-03-13 | 4.1611 USD |
| 2022-12-13 | 6.0472 USD |
| 2022-12-12 | 4.0904 USD |
| 2022-09-14 | 5.8469 USD |
| 2022-09-13 | 3.9549 USD |
| 2022-06-14 | 5.9778 USD |
| 2022-06-13 | 4.0435 USD |
| 2022-03-14 | 5.2851 USD |
| 2022-03-11 | 3.5750 USD |
| 2021-12-14 | 5.3222 USD |
| 2021-12-13 | 3.6000 USD |
| 2021-09-14 | 5.0519 USD |
| 2021-09-13 | 3.4172 USD |
| 2021-06-14 | 3.7537 USD |
| 2021-06-11 | 2.5391 USD |
| 2021-03-12 | 4.2625 USD |
| 2021-03-11 | 2.8832 USD |
| 2020-12-14 | 3.5947 USD |
| 2020-12-11 | 2.4315 USD |
| 2020-09-14 | 3.7920 USD |
| 2020-09-11 | 2.5385 USD |
| 2020-06-12 | 3.7009 USD |
| 2020-06-10 | 2.4517 USD |
| 2020-03-13 | 3.5045 USD |
| 2020-03-12 | 2.3216 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.