Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 186.24 | 186.24 | 186.24 | 186.24 | 59.242 | 0 |
| 2026-01-16 | 186.24 | 186.24 | 186.24 | 186.24 | 59.242 | 0 |
| 2026-01-15 | 186.24 | 186.24 | 186.24 | 186.24 | 59.242 | 0 |
| 2026-01-14 | 186.24 | 186.24 | 186.24 | 186.24 | 59.242 | 0 |
| 2026-01-13 | 186.24 | 186.24 | 186.24 | 186.24 | 59.242 | 3 |
| 2026-01-12 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2026-01-09 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2026-01-08 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2026-01-07 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2026-01-06 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2026-01-05 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2026-01-02 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2025-12-30 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2025-12-29 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 0 |
| 2025-12-26 | 180.51 | 180.51 | 180.51 | 180.51 | 57.420 | 6 |
| 2025-12-23 | 180.76 | 180.76 | 180.76 | 180.76 | 57.499 | 0 |
| 2025-12-22 | 180.76 | 180.76 | 180.76 | 180.76 | 57.499 | 0 |
| 2025-12-19 | 180.76 | 180.76 | 180.76 | 180.76 | 57.499 | 0 |
| 2025-12-18 | 181.11 | 181.11 | 180.76 | 180.76 | 57.499 | 126 |
| 2025-12-17 | 176.56 | 176.56 | 176.56 | 176.56 | 56.163 | 0 |
| 2025-12-16 | 176.56 | 176.56 | 176.56 | 176.56 | 56.163 | 0 |
| 2025-12-15 | 176.56 | 176.56 | 176.56 | 176.56 | 56.163 | 0 |
| 2025-12-12 | 176.56 | 176.56 | 176.56 | 176.56 | 56.163 | 0 |
| 2025-12-11 | 176.56 | 176.56 | 176.56 | 176.56 | 56.163 | 0 |
| 2025-12-10 | 176.56 | 176.56 | 176.56 | 176.56 | 54.742 | 3 |
| 2025-12-09 | 174.76 | 174.76 | 174.76 | 174.76 | 54.184 | 0 |
| 2025-12-08 | 174.76 | 174.76 | 174.76 | 174.76 | 54.184 | 0 |
| 2025-12-05 | 174.76 | 174.76 | 174.76 | 174.76 | 54.184 | 24 |
| 2025-12-04 | 185.22 | 185.22 | 185.22 | 185.22 | 57.427 | 0 |
| 2025-12-03 | 185.22 | 185.22 | 185.22 | 185.22 | 57.427 | 0 |
| 2025-12-02 | 185.22 | 185.22 | 185.22 | 185.22 | 57.427 | 0 |
| 2025-12-01 | 185.22 | 185.22 | 185.22 | 185.22 | 57.427 | 0 |
| 2025-11-28 | 185.22 | 185.22 | 185.22 | 185.22 | 57.427 | 3 |
| 2025-11-27 | 172.21 | 172.21 | 172.21 | 172.21 | 53.393 | 0 |
| 2025-11-26 | 172.21 | 172.21 | 172.21 | 172.21 | 53.393 | 0 |
| 2025-11-25 | 172.21 | 172.21 | 172.21 | 172.21 | 53.393 | 0 |
| 2025-11-24 | 172.21 | 172.21 | 172.21 | 172.21 | 53.393 | 0 |
| 2025-11-21 | 172.21 | 172.21 | 172.21 | 172.21 | 53.393 | 30 |
| 2025-11-19 | 175.95 | 175.95 | 175.95 | 175.95 | 54.553 | 0 |
| 2025-11-18 | 175.95 | 175.95 | 175.95 | 175.95 | 54.553 | 0 |
| 2025-11-17 | 175.95 | 175.95 | 175.95 | 175.95 | 54.553 | 0 |
| 2025-11-14 | 175.95 | 175.95 | 175.95 | 175.95 | 54.553 | 0 |
| 2025-11-13 | 175.95 | 175.95 | 175.95 | 175.95 | 54.553 | 0 |
| 2025-11-12 | 175.95 | 175.95 | 175.95 | 175.95 | 54.553 | 0 |
| 2025-11-11 | 175.95 | 175.95 | 175.95 | 175.95 | 54.553 | 15 |
| 2025-11-10 | 198.60 | 198.60 | 174.42 | 174.93 | 54.237 | 18 |
| 2025-11-07 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-11-06 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-11-05 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-11-04 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-11-03 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-10-31 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-10-30 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-10-29 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 0 |
| 2025-10-28 | 198.60 | 198.60 | 198.60 | 198.60 | 61.575 | 9 |
| 2025-10-27 | 200.20 | 200.20 | 200.20 | 200.20 | 62.072 | 9 |
| 2025-10-24 | 200.88 | 200.88 | 200.88 | 200.88 | 62.282 | 0 |
| 2025-10-23 | 200.88 | 200.88 | 200.88 | 200.88 | 62.282 | 0 |
| 2025-10-22 | 200.88 | 200.88 | 200.88 | 200.88 | 62.282 | 0 |
| 2025-10-21 | 200.88 | 200.88 | 200.88 | 200.88 | 62.282 | 0 |
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.