Extra Space Storage Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	126.55	127.19	125.52	126.79	110.65	923,000
2023-09-08	127.50	127.75	126.34	126.39	110.30	1,132,400
2023-09-07	126.29	127.66	125.87	127.24	111.04	1,245,800
2023-09-06	127.88	128.19	125.42	126.56	110.45	1,659,500
2023-09-05	128.49	128.97	127.61	127.70	111.44	1,333,100
2023-09-01	129.61	131.13	128.07	128.83	112.43	967,600
2023-08-31	130.42	130.59	128.46	128.68	112.30	1,148,700
2023-08-30	130.73	131.22	129.77	130.63	114.00	905,400
2023-08-29	128.26	130.63	128.17	130.58	113.96	1,095,600
2023-08-28	128.25	129.82	127.99	128.53	112.17	1,114,800
2023-08-25	128.09	128.46	126.39	127.93	111.64	1,243,300
2023-08-24	128.00	129.51	127.22	127.46	111.23	1,936,300
2023-08-23	127.54	128.48	126.79	127.51	111.28	1,688,700
2023-08-22	127.84	127.95	125.99	126.50	110.40	1,645,900
2023-08-21	126.50	127.82	125.37	127.33	111.12	1,521,300
2023-08-18	125.66	127.08	125.31	126.86	110.71	2,241,000
2023-08-17	127.63	129.03	126.41	126.44	110.34	2,322,700
2023-08-16	129.14	129.32	127.79	128.04	111.74	2,031,800
2023-08-15	129.00	130.77	128.93	128.94	112.52	2,239,700
2023-08-14	130.73	131.93	129.55	130.17	113.60	1,970,300
2023-08-11	129.15	131.24	129.15	131.01	114.33	2,072,400
2023-08-10	130.08	131.21	129.20	129.88	113.34	2,078,900
2023-08-09	128.10	131.09	127.11	130.12	113.55	2,294,900
2023-08-08	130.04	130.27	127.83	128.75	112.36	1,991,100
2023-08-07	126.40	131.28	126.39	131.10	114.41	2,812,700
2023-08-04	129.64	130.04	123.67	125.70	109.70	6,340,700
2023-08-03	136.62	139.50	135.15	139.45	121.70	2,298,700
2023-08-02	136.66	137.77	136.15	136.85	119.43	2,052,800
2023-08-01	139.98	141.41	137.10	137.56	120.05	1,535,100
2023-07-31	141.07	141.92	139.42	139.57	121.80	2,400,900
2023-07-28	142.85	142.99	140.20	140.84	122.91	1,353,700
2023-07-27	145.00	145.96	141.93	141.99	123.91	1,601,100
2023-07-26	144.89	147.66	143.61	144.56	126.16	1,815,900
2023-07-25	146.18	146.54	143.57	145.17	126.69	3,196,800
2023-07-24	146.79	148.56	144.91	146.39	127.75	2,380,500
2023-07-21	147.28	148.01	145.76	146.07	127.47	17,569,500
2023-07-20	149.18	150.39	146.65	146.82	128.13	2,171,800
2023-07-19	151.08	155.51	148.58	148.96	130.00	5,960,300
2023-07-18	157.35	157.39	150.01	150.31	131.17	4,987,300
2023-07-17	155.90	157.67	155.15	156.42	136.51	1,612,200
2023-07-14	154.14	156.34	153.20	155.76	135.93	1,155,500
2023-07-13	151.76	154.51	150.73	154.45	134.79	992,800
2023-07-12	152.44	154.73	151.55	151.88	132.54	1,664,900
2023-07-11	149.79	152.33	148.88	151.96	131.73	1,228,700
2023-07-10	147.62	150.04	147.26	149.52	129.62	976,200
2023-07-07	147.07	148.93	146.71	148.12	128.40	992,700
2023-07-06	147.73	148.72	144.76	148.45	128.69	1,176,100
2023-07-05	150.20	150.99	146.58	149.65	129.73	1,046,700
2023-07-03	148.67	151.26	148.13	150.42	130.40	482,100
2023-06-30	149.25	150.46	145.90	148.85	129.04	1,444,700
2023-06-29	147.42	149.13	145.97	147.97	128.27	854,300
2023-06-28	147.00	148.25	146.44	148.00	128.30	1,488,000
2023-06-27	146.47	148.01	145.13	147.13	127.55	944,900
2023-06-26	141.60	145.92	141.59	145.71	126.31	1,147,800
2023-06-23	143.24	144.69	141.86	141.96	123.06	1,199,900
2023-06-22	146.49	146.58	142.28	143.21	124.15	887,300
2023-06-21	143.46	146.33	142.37	146.01	126.57	841,700
2023-06-20	144.27	144.55	142.24	143.80	124.66	1,070,200
2023-06-16	145.01	147.10	144.45	145.28	125.94	1,573,700
2023-06-15	143.19	146.55	142.57	145.78	126.38	843,200

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.6200 USD
2026-06-15	1.6200 USD
2026-03-16	1.6200 USD
2025-12-15	1.6200 USD
2025-09-15	1.6200 USD
2025-06-16	1.6200 USD
2025-03-14	1.6200 USD
2024-12-16	1.6200 USD
2024-09-16	1.6200 USD
2024-06-14	1.6200 USD
2024-03-14	1.6200 USD
2023-12-14	1.6200 USD
2023-09-14	0.6100 USD
2023-07-12	1.0100 USD
2023-06-14	1.6200 USD
2023-03-14	1.6200 USD
2022-12-13	1.5000 USD
2022-09-14	1.5000 USD
2022-06-14	1.5000 USD
2022-03-14	1.5000 USD
2021-12-14	1.2500 USD
2021-09-14	1.2500 USD
2021-06-14	1.0000 USD
2021-03-12	1.0000 USD
2020-12-14	0.9000 USD
2020-09-14	0.9000 USD
2020-06-12	0.9000 USD
2020-03-13	0.9000 USD
2019-12-13	0.9000 USD
2019-09-13	0.9000 USD
2019-06-13	0.9000 USD
2019-03-14	0.8600 USD

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