See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← E1XR34.SA stock page

Extra Space Storage Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-10213.20213.20213.20213.2045.3970
2022-06-09213.20213.20213.20213.2045.3970
2022-06-08213.20213.20213.20213.2045.3970
2022-06-07213.20213.20213.20213.2045.3970
2022-06-06213.20213.20213.20213.2045.3970
2022-06-03213.20213.20213.20213.2045.3970
2022-06-02213.20213.20213.20213.2045.3973
2022-06-01211.00211.00211.00211.0044.9290
2022-05-31211.00211.00211.00211.0044.9296
2022-05-30208.11208.11208.11208.1144.3130
2022-05-27208.11208.11208.11208.1144.3130
2022-05-26210.00210.00208.11208.1144.31342
2022-05-25207.50207.50207.50207.5044.18330
2022-05-24207.78207.78207.78207.7844.2439
2022-05-23207.33207.33207.33207.3344.14745
2022-05-20211.47211.47211.47211.4745.0290
2022-05-19211.47211.47211.47211.4745.0296
2022-05-18225.00225.00225.00225.0047.9100
2022-05-17225.00225.00225.00225.0047.9103
2022-05-16226.75226.75226.75226.7548.282540
2022-05-13226.34226.34226.34226.3448.1953
2022-05-12226.35226.35226.35226.3548.1970
2022-05-11226.35226.35226.35226.3548.1970
2022-05-10226.35226.35226.35226.3548.1970
2022-05-09226.35226.35226.35226.3548.1979
2022-05-06241.44241.44241.44241.4451.4100
2022-05-05241.44241.44241.44241.4451.41069
2022-05-04219.42240.86219.42239.2050.933249
2022-05-03230.40230.40230.40230.4049.0600
2022-05-02232.50232.50228.99230.4049.060594
2022-04-29240.00240.00238.42238.4250.76766
2022-04-28257.37257.37257.37257.3754.8020
2022-04-27257.37257.37257.37257.3754.8020
2022-04-26257.37257.37257.37257.3754.8026
2022-04-25254.32254.32254.32254.3254.15312
2022-04-22255.25255.25255.25255.2554.3510
2022-04-20255.25255.25255.25255.2554.35124
2022-04-19247.00250.82247.00250.8253.408543
2022-04-18247.99247.99247.50247.5052.70127
2022-04-14247.99247.99247.99247.9952.8050
2022-04-13247.99247.99247.99247.9952.8050
2022-04-12247.99247.99247.99247.9952.8056
2022-04-11251.00251.00251.00251.0053.4460
2022-04-08255.25255.25251.00251.0053.44618
2022-04-07252.24252.24252.24252.2453.7103
2022-04-06239.26239.26239.26239.2650.9460
2022-04-05239.26239.26239.26239.2650.9460
2022-04-04239.26239.26239.26239.2650.9460
2022-04-01239.26239.26239.26239.2650.9460
2022-03-31239.26239.26239.26239.2650.9460
2022-03-30239.26239.26239.26239.2650.9460
2022-03-29239.26239.26239.26239.2650.9463
2022-03-28241.73241.73241.73241.7351.4723
2022-03-25242.24242.24242.24242.2451.5810
2022-03-24242.24242.24242.24242.2451.5810
2022-03-23242.24242.24242.24242.2451.5810
2022-03-22242.24242.24242.24242.2451.5816
2022-03-21246.00246.00246.00246.0052.3810
2022-03-18246.00246.00246.00246.0052.3810
2022-03-17246.00246.00246.00246.0052.381315
← NewerPage 19 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-114.2690 USD
2026-03-124.2407 USD
2025-12-114.4681 USD
2025-09-114.3724 USD
2025-06-124.4795 USD
2025-03-124.6883 USD
2024-12-125.1020 USD
2024-09-124.4803 USD
2024-06-124.5930 USD
2024-03-134.1434 USD
2023-12-134.0441 USD
2023-09-131.5681 USD
2023-07-112.4534 USD
2023-06-133.9342 USD
2023-03-134.1611 USD
2022-12-136.0472 USD
2022-12-124.0904 USD
2022-09-145.8469 USD
2022-09-133.9549 USD
2022-06-145.9778 USD
2022-06-134.0435 USD
2022-03-145.2851 USD
2022-03-113.5750 USD
2021-12-145.3222 USD
2021-12-133.6000 USD
2021-09-145.0519 USD
2021-09-133.4172 USD
2021-06-143.7537 USD
2021-06-112.5391 USD
2021-03-124.2625 USD
2021-03-112.8832 USD
2020-12-143.5947 USD
2020-12-112.4315 USD
2020-09-143.7920 USD
2020-09-112.5385 USD
2020-06-123.7009 USD
2020-06-102.4517 USD
2020-03-133.5045 USD
2020-03-122.3216 USD

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