Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 192.06 | 192.06 | 192.06 | 192.06 | 64.020 | 0 |
| 2026-07-13 | 192.06 | 192.06 | 192.06 | 192.06 | 64.020 | 3 |
| 2026-07-10 | 192.24 | 192.24 | 192.24 | 192.24 | 64.080 | 0 |
| 2026-07-09 | 192.24 | 192.24 | 192.24 | 192.24 | 64.080 | 0 |
| 2026-07-08 | 192.24 | 192.24 | 192.24 | 192.24 | 64.080 | 0 |
| 2026-07-07 | 191.52 | 192.24 | 191.52 | 192.24 | 64.080 | 9 |
| 2026-07-06 | 182.97 | 182.97 | 182.97 | 182.97 | 60.990 | 3 |
| 2026-07-03 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-07-02 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-07-01 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-06-30 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-06-29 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-06-26 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-06-25 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-06-24 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-06-23 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 0 |
| 2026-06-22 | 184.30 | 184.30 | 184.30 | 184.30 | 61.433 | 6 |
| 2026-06-19 | 187.34 | 187.34 | 187.34 | 187.34 | 62.447 | 0 |
| 2026-06-18 | 187.34 | 187.34 | 187.34 | 187.34 | 62.447 | 0 |
| 2026-06-17 | 187.34 | 187.34 | 187.34 | 187.34 | 62.447 | 0 |
| 2026-06-16 | 187.34 | 187.34 | 187.34 | 187.34 | 62.447 | 72 |
| 2026-06-15 | 191.12 | 191.12 | 186.81 | 186.81 | 62.270 | 24 |
| 2026-06-12 | 186.96 | 186.96 | 186.96 | 186.96 | 62.320 | 0 |
| 2026-06-11 | 186.96 | 186.96 | 186.96 | 186.96 | 62.320 | 0 |
| 2026-06-10 | 186.96 | 186.96 | 186.96 | 186.96 | 60.897 | 0 |
| 2026-06-09 | 186.96 | 186.96 | 186.96 | 186.96 | 60.897 | 0 |
| 2026-06-08 | 186.96 | 186.96 | 186.96 | 186.96 | 60.897 | 132 |
| 2026-06-05 | 183.42 | 183.42 | 183.42 | 183.42 | 59.744 | 0 |
| 2026-06-03 | 183.42 | 183.42 | 183.42 | 183.42 | 59.744 | 15 |
| 2026-06-02 | 185.99 | 185.99 | 185.99 | 185.99 | 60.581 | 0 |
| 2026-06-01 | 185.99 | 185.99 | 185.99 | 185.99 | 60.581 | 0 |
| 2026-05-29 | 185.99 | 185.99 | 185.99 | 185.99 | 60.581 | 0 |
| 2026-05-28 | 185.99 | 185.99 | 185.99 | 185.99 | 60.581 | 3 |
| 2026-05-27 | 184.14 | 184.14 | 184.14 | 184.14 | 59.979 | 9 |
| 2026-05-26 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-25 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-22 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-21 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-20 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-19 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-18 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-15 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-14 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-13 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 0 |
| 2026-05-12 | 175.86 | 175.86 | 175.86 | 175.86 | 57.282 | 3 |
| 2026-05-11 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-05-08 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-05-07 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-05-06 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-05-05 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-05-04 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 3 |
| 2026-04-30 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-04-29 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-04-28 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 12 |
| 2026-04-27 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-04-24 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-04-23 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
| 2026-04-22 | 174.24 | 174.24 | 174.24 | 174.24 | 56.754 | 0 |
← NewerPage 2 of 2 · 118 trading days
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.