Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 229.87 | 229.87 | 229.87 | 229.87 | 66.789 | 0 |
| 2025-01-30 | 229.87 | 229.87 | 229.87 | 229.87 | 66.789 | 0 |
| 2025-01-29 | 229.87 | 229.87 | 229.87 | 229.87 | 66.789 | 0 |
| 2025-01-28 | 229.87 | 229.87 | 229.87 | 229.87 | 66.789 | 0 |
| 2025-01-27 | 229.87 | 229.87 | 229.87 | 229.87 | 66.789 | 3 |
| 2025-01-24 | 221.47 | 221.47 | 221.47 | 221.47 | 64.349 | 0 |
| 2025-01-23 | 221.47 | 221.47 | 221.47 | 221.47 | 64.349 | 0 |
| 2025-01-22 | 199.95 | 221.47 | 199.95 | 221.47 | 64.349 | 9 |
| 2025-01-21 | 224.84 | 224.84 | 224.84 | 224.84 | 65.328 | 0 |
| 2025-01-20 | 224.84 | 224.84 | 224.84 | 224.84 | 65.328 | 0 |
| 2025-01-17 | 224.84 | 224.84 | 224.84 | 224.84 | 65.328 | 0 |
| 2025-01-16 | 224.84 | 224.84 | 224.84 | 224.84 | 65.328 | 0 |
| 2025-01-15 | 224.84 | 224.84 | 224.84 | 224.84 | 65.328 | 0 |
| 2025-01-14 | 224.84 | 224.84 | 224.84 | 224.84 | 65.328 | 0 |
| 2025-01-13 | 224.84 | 224.84 | 224.84 | 224.84 | 65.328 | 3 |
| 2025-01-10 | 223.31 | 224.14 | 223.03 | 223.03 | 64.802 | 15 |
| 2025-01-09 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2025-01-08 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2025-01-07 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2025-01-06 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2025-01-03 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2025-01-02 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2024-12-30 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2024-12-27 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 0 |
| 2024-12-26 | 240.00 | 240.00 | 240.00 | 240.00 | 69.733 | 6 |
| 2024-12-23 | 225.40 | 225.40 | 225.40 | 225.40 | 65.491 | 0 |
| 2024-12-20 | 218.00 | 225.94 | 216.92 | 225.40 | 65.491 | 111 |
| 2024-12-19 | 244.48 | 244.48 | 244.48 | 244.48 | 71.034 | 0 |
| 2024-12-18 | 244.48 | 244.48 | 244.48 | 244.48 | 71.034 | 0 |
| 2024-12-17 | 244.48 | 244.48 | 244.48 | 244.48 | 71.034 | 0 |
| 2024-12-16 | 244.48 | 244.48 | 244.48 | 244.48 | 71.034 | 0 |
| 2024-12-13 | 244.48 | 244.48 | 244.48 | 244.48 | 71.034 | 0 |
| 2024-12-12 | 244.48 | 244.48 | 244.48 | 244.48 | 71.034 | 0 |
| 2024-12-11 | 244.48 | 244.48 | 244.48 | 244.48 | 69.552 | 0 |
| 2024-12-10 | 244.48 | 244.48 | 244.48 | 244.48 | 69.552 | 3 |
| 2024-12-09 | 249.00 | 250.50 | 249.00 | 250.50 | 71.265 | 12 |
| 2024-12-06 | 255.00 | 255.00 | 255.00 | 255.00 | 72.545 | 6 |
| 2024-12-05 | 244.25 | 245.00 | 243.00 | 245.00 | 69.700 | 144 |
| 2024-12-04 | 268.06 | 268.06 | 268.06 | 268.06 | 76.260 | 0 |
| 2024-12-03 | 268.06 | 268.06 | 268.06 | 268.06 | 76.260 | 0 |
| 2024-12-02 | 268.06 | 268.06 | 268.06 | 268.06 | 76.260 | 3 |
| 2024-11-29 | 260.97 | 260.97 | 260.97 | 260.97 | 74.243 | 0 |
| 2024-11-28 | 260.00 | 260.97 | 260.00 | 260.97 | 74.243 | 36 |
| 2024-11-27 | 255.00 | 255.75 | 255.00 | 255.75 | 72.758 | 15 |
| 2024-11-26 | 246.75 | 246.75 | 246.75 | 246.75 | 70.198 | 3 |
| 2024-11-25 | 245.52 | 245.52 | 245.52 | 245.52 | 69.848 | 0 |
| 2024-11-22 | 245.52 | 245.52 | 245.52 | 245.52 | 69.848 | 3 |
| 2024-11-21 | 228.48 | 228.48 | 228.48 | 228.48 | 65.000 | 0 |
| 2024-11-19 | 228.48 | 228.48 | 228.48 | 228.48 | 65.000 | 90 |
| 2024-11-18 | 237.36 | 237.36 | 237.36 | 237.36 | 67.527 | 0 |
| 2024-11-14 | 237.36 | 237.36 | 237.36 | 237.36 | 67.527 | 0 |
| 2024-11-13 | 236.21 | 238.28 | 235.75 | 237.36 | 67.527 | 270 |
| 2024-11-12 | 234.87 | 235.20 | 233.76 | 233.76 | 66.502 | 60 |
| 2024-11-11 | 252.00 | 252.00 | 252.00 | 252.00 | 71.691 | 3 |
| 2024-11-08 | 245.64 | 245.64 | 239.61 | 239.66 | 68.181 | 933 |
| 2024-11-07 | 233.45 | 233.45 | 233.45 | 233.45 | 66.414 | 3 |
| 2024-11-06 | 234.00 | 234.00 | 234.00 | 234.00 | 66.571 | 0 |
| 2024-11-05 | 234.00 | 234.00 | 234.00 | 234.00 | 66.571 | 0 |
| 2024-11-04 | 234.00 | 234.00 | 234.00 | 234.00 | 66.571 | 3 |
| 2024-11-01 | 240.00 | 240.00 | 240.00 | 240.00 | 68.278 | 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.