Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 55.560 | 55.560 | 55.560 | 55.560 | 55.560 | 3 |
| 2026-10-05 | 57.540 | 57.540 | 55.560 | 55.560 | 55.560 | 5 |
| 2026-10-02 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-10-01 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 13 |
| 2026-09-30 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-09-29 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-09-28 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-09-25 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-09-24 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-09-23 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-09-22 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 1 |
| 2026-09-21 | 58.680 | 58.740 | 58.680 | 58.740 | 58.740 | 4 |
| 2026-09-18 | 59.820 | 59.820 | 59.580 | 59.580 | 59.580 | 31 |
| 2026-09-17 | 60.030 | 60.030 | 60.030 | 60.030 | 60.030 | 0 |
| 2026-09-16 | 60.030 | 60.030 | 60.030 | 60.030 | 60.030 | 0 |
| 2026-09-15 | 58.000 | 60.030 | 58.000 | 60.030 | 60.030 | 25 |
| 2026-09-14 | 57.550 | 57.550 | 57.550 | 57.550 | 57.550 | 0 |
| 2026-09-11 | 57.550 | 57.550 | 57.550 | 57.550 | 57.061 | 0 |
| 2026-09-10 | 57.550 | 57.550 | 57.550 | 57.550 | 57.061 | 6 |
| 2026-09-09 | 61.140 | 61.140 | 61.140 | 61.140 | 60.621 | 0 |
| 2026-09-08 | 61.140 | 61.140 | 61.140 | 61.140 | 60.621 | 0 |
| 2026-09-07 | 61.140 | 61.140 | 61.140 | 61.140 | 61.140 | 0 |
| 2026-09-04 | 61.140 | 61.140 | 61.140 | 61.140 | 61.140 | 0 |
| 2026-09-03 | 61.140 | 61.140 | 61.140 | 61.140 | 61.140 | 0 |
| 2026-09-02 | 61.140 | 61.140 | 61.140 | 61.140 | 61.140 | 0 |
| 2026-09-01 | 61.140 | 61.140 | 61.140 | 61.140 | 61.140 | 0 |
| 2026-08-31 | 61.140 | 61.140 | 61.140 | 61.140 | 61.140 | 1 |
| 2026-08-28 | 62.420 | 62.420 | 62.420 | 62.420 | 62.420 | 0 |
| 2026-08-27 | 62.420 | 62.420 | 62.420 | 62.420 | 62.420 | 12 |
| 2026-08-26 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 0 |
| 2026-08-25 | 62.580 | 62.580 | 62.100 | 62.100 | 62.100 | 6 |
| 2026-08-24 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | 1 |
| 2026-08-21 | 64.200 | 64.200 | 64.200 | 64.200 | 64.200 | 0 |
| 2026-08-20 | 64.200 | 64.200 | 64.200 | 64.200 | 64.200 | 2 |
| 2026-08-19 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2026-08-18 | 64.260 | 64.560 | 64.120 | 64.500 | 64.500 | 20 |
| 2026-08-17 | 63.903 | 63.903 | 63.903 | 63.903 | 63.903 | 0 |
| 2026-08-14 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-13 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-12 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-11 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-10 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-07 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-06 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-05 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 0 |
| 2026-08-04 | 191.71 | 191.71 | 191.71 | 191.71 | 63.903 | 9 |
| 2026-08-03 | 184.20 | 184.20 | 184.20 | 184.20 | 61.400 | 0 |
| 2026-07-31 | 184.20 | 184.20 | 184.20 | 184.20 | 61.400 | 0 |
| 2026-07-30 | 184.20 | 184.20 | 184.20 | 184.20 | 61.400 | 0 |
| 2026-07-29 | 184.20 | 184.20 | 184.20 | 184.20 | 61.400 | 0 |
| 2026-07-28 | 184.20 | 184.20 | 184.20 | 184.20 | 61.400 | 0 |
| 2026-07-27 | 184.20 | 184.20 | 184.20 | 184.20 | 61.400 | 0 |
| 2026-07-24 | 184.20 | 184.20 | 184.20 | 184.20 | 61.400 | 0 |
| 2026-07-23 | 184.00 | 184.20 | 184.00 | 184.20 | 61.400 | 30 |
| 2026-07-22 | 189.72 | 189.72 | 189.72 | 189.72 | 63.240 | 0 |
| 2026-07-21 | 189.72 | 189.72 | 189.72 | 189.72 | 63.240 | 0 |
| 2026-07-20 | 189.72 | 189.72 | 189.72 | 189.72 | 63.240 | 0 |
| 2026-07-17 | 189.72 | 189.72 | 189.72 | 189.72 | 63.240 | 0 |
| 2026-07-16 | 189.72 | 189.72 | 189.72 | 189.72 | 63.240 | 3 |
| 2026-07-15 | 192.06 | 192.06 | 192.06 | 192.06 | 64.020 | 0 |
Page 1 of 21 · 1,244 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.