Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	157.76	157.76	156.16	156.16	40.684	21
2023-11-17	159.68	159.68	159.68	159.68	41.601	3
2023-11-16	156.64	160.16	156.64	160.16	41.726	84
2023-11-14	156.10	158.34	156.10	158.34	41.252	18
2023-11-13	147.30	147.30	147.30	147.30	38.376	0
2023-11-10	147.30	147.30	147.30	147.30	38.376	9
2023-11-09	145.50	145.50	145.50	145.50	37.907	36
2023-11-08	148.47	148.47	142.11	144.82	37.729	123
2023-11-07	130.91	131.56	130.91	131.56	34.275	21
2023-11-06	132.73	135.46	129.87	130.00	33.868	18
2023-11-03	133.25	133.25	132.73	132.73	34.580	126
2023-11-01	131.69	131.69	131.69	131.69	34.309	0
2023-10-31	131.69	131.69	131.69	131.69	34.309	0
2023-10-30	131.00	131.69	128.83	131.69	34.309	18
2023-10-27	131.82	131.82	131.82	131.82	34.343	0
2023-10-26	130.66	131.82	130.66	131.82	34.343	78
2023-10-25	130.00	130.00	129.48	129.48	33.733	9
2023-10-24	135.00	135.00	133.70	133.70	34.832	66
2023-10-23	151.65	151.65	151.65	151.65	39.509	0
2023-10-20	151.65	151.65	151.65	151.65	39.509	0
2023-10-19	151.65	151.65	151.65	151.65	39.509	0
2023-10-18	151.65	151.65	151.65	151.65	39.509	0
2023-10-17	151.65	151.65	151.65	151.65	39.509	0
2023-10-16	151.65	151.65	151.65	151.65	39.509	6
2023-10-13	150.75	150.75	150.75	150.75	39.274	3
2023-10-11	154.95	154.95	154.95	154.95	40.369	0
2023-10-10	154.95	154.95	154.95	154.95	40.369	0
2023-10-09	154.95	154.95	154.95	154.95	40.369	39
2023-10-06	151.80	151.80	151.80	151.80	39.548	0
2023-10-05	151.80	151.80	151.80	151.80	39.548	9
2023-10-04	150.00	150.00	150.00	150.00	39.079	3
2023-10-03	151.95	151.95	151.95	151.95	39.587	3
2023-10-02	151.80	151.80	151.80	151.80	39.548	3
2023-09-29	152.50	152.55	152.50	152.55	39.743	9
2023-09-28	156.45	156.45	156.45	156.45	40.759	0
2023-09-27	156.45	156.45	156.45	156.45	40.759	0
2023-09-26	156.45	156.45	156.45	156.45	40.759	0
2023-09-25	156.45	156.45	156.45	156.45	40.759	0
2023-09-22	156.45	156.45	156.45	156.45	40.759	0
2023-09-21	156.45	156.45	156.45	156.45	40.759	0
2023-09-20	156.45	156.45	156.45	156.45	40.759	0
2023-09-19	155.10	156.45	155.10	156.45	40.759	54
2023-09-18	156.48	157.12	154.40	154.40	40.225	12
2023-09-15	156.45	156.45	156.45	156.45	40.759	24
2023-09-14	158.64	158.64	153.50	155.10	40.408	12
2023-09-13	155.52	155.52	155.52	155.52	40.517	3
2023-09-12	156.94	157.66	156.94	157.66	40.666	21
2023-09-11	158.56	158.56	158.56	158.56	40.898	0
2023-09-08	158.56	158.56	158.56	158.56	40.898	3
2023-09-06	156.19	158.24	156.19	158.24	40.816	135
2023-09-05	159.84	159.84	159.84	159.84	41.228	15
2023-09-04	157.61	157.61	157.61	157.61	40.653	12
2023-09-01	159.23	159.52	158.86	159.52	41.146	12
2023-08-31	158.24	158.24	158.24	158.24	40.816	0
2023-08-30	158.24	158.24	158.24	158.24	40.816	0
2023-08-29	158.24	158.24	158.24	158.24	40.816	15
2023-08-28	156.64	156.64	156.64	156.64	40.403	0
2023-08-25	156.64	156.64	156.64	156.64	40.403	15
2023-08-24	155.59	155.59	155.59	155.59	40.132	6
2023-08-23	156.48	156.48	156.48	156.48	40.362	0

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.