Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	137.82	139.50	136.75	138.87	134.22	1,660,400
2026-01-28	140.39	141.19	136.67	137.16	132.57	958,800
2026-01-27	139.34	140.67	138.73	139.79	135.11	1,189,000
2026-01-26	141.60	142.03	139.87	140.09	135.40	968,600
2026-01-23	144.31	144.48	141.38	141.52	136.79	1,229,200
2026-01-22	145.27	146.29	143.53	143.76	138.95	1,202,100
2026-01-21	146.06	146.63	143.89	145.42	140.55	1,681,300
2026-01-20	148.83	148.83	145.52	145.53	140.66	1,657,600
2026-01-16	146.06	149.99	145.09	148.87	143.89	1,677,400
2026-01-15	145.48	147.26	143.03	147.13	142.21	1,270,800
2026-01-14	140.18	145.16	140.00	144.72	139.88	1,729,000
2026-01-13	139.48	140.65	137.24	140.50	135.80	1,157,600
2026-01-12	139.68	141.50	139.05	140.37	135.67	1,137,100
2026-01-09	136.41	139.82	136.41	139.20	134.54	1,307,900
2026-01-08	132.42	136.74	131.97	136.35	131.79	1,621,800
2026-01-07	136.06	136.53	133.17	133.88	129.40	1,501,700
2026-01-06	129.41	136.58	129.41	135.46	130.93	1,583,000
2026-01-05	130.57	132.14	130.19	131.10	126.71	1,597,300
2026-01-02	130.06	131.09	129.35	130.97	126.59	1,429,400
2025-12-31	131.50	131.75	130.19	130.22	125.86	806,800
2025-12-30	130.51	131.72	130.00	131.56	127.16	734,800
2025-12-29	131.39	131.40	130.28	130.74	126.37	708,800
2025-12-26	130.13	130.98	129.83	130.79	126.41	532,400
2025-12-24	129.26	130.61	129.13	130.26	125.90	496,700
2025-12-23	130.90	131.00	129.14	129.40	125.07	1,330,600
2025-12-22	129.53	131.68	129.02	130.76	126.39	1,152,700
2025-12-19	130.54	131.07	129.37	130.07	125.72	2,880,500
2025-12-18	132.21	132.66	130.52	130.89	126.51	1,224,900
2025-12-17	131.35	133.37	129.45	131.88	127.47	1,571,700
2025-12-16	133.27	133.79	130.66	130.70	126.33	1,337,700
2025-12-15	133.49	134.16	132.42	133.30	128.84	1,625,600
2025-12-12	134.24	134.68	133.55	134.48	128.41	1,728,900
2025-12-11	130.86	133.05	130.25	133.02	127.02	1,351,100
2025-12-10	126.82	130.19	126.82	129.77	123.92	1,924,900
2025-12-09	128.75	129.80	125.71	126.69	120.98	1,538,600
2025-12-08	129.25	130.42	128.43	128.54	122.74	1,103,900
2025-12-05	130.25	130.79	129.24	129.56	123.72	1,158,200
2025-12-04	132.08	132.63	130.89	131.09	125.18	974,500
2025-12-03	132.86	133.65	131.93	132.24	126.28	991,500
2025-12-02	132.51	133.01	131.01	132.52	126.54	997,300
2025-12-01	132.25	133.27	131.16	131.94	125.99	992,900
2025-11-28	132.82	134.39	132.82	133.17	127.16	371,000
2025-11-26	132.24	134.10	132.24	133.29	127.28	936,600
2025-11-25	131.19	133.50	131.15	132.37	126.40	980,900
2025-11-24	131.68	132.20	129.52	130.35	124.47	1,126,400
2025-11-21	129.39	133.26	129.35	131.46	125.53	1,154,200
2025-11-20	130.35	130.62	128.26	128.81	123.00	1,490,700
2025-11-19	130.93	130.93	128.17	129.42	123.58	838,100
2025-11-18	130.13	131.12	129.01	130.34	124.46	878,400
2025-11-17	133.27	133.35	130.20	130.55	124.66	1,138,700
2025-11-14	132.57	133.32	131.68	132.91	126.92	1,171,300
2025-11-13	132.50	133.58	131.71	131.94	125.99	1,202,000
2025-11-12	133.48	134.55	132.17	132.63	126.65	1,745,200
2025-11-11	131.51	133.97	131.51	133.93	127.89	1,247,900
2025-11-10	132.07	133.00	129.24	130.50	124.61	953,800
2025-11-07	131.64	133.33	130.56	133.18	127.17	866,900
2025-11-06	132.20	133.04	130.78	131.06	125.15	1,055,300
2025-11-05	131.98	133.29	131.54	133.01	127.01	1,380,700
2025-11-04	131.70	131.70	129.72	131.42	125.49	1,333,800
2025-11-03	131.97	132.87	130.25	131.20	125.28	1,575,500

← NewerPage 4 of 79 · 4,728 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.