Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	133.82	135.24	133.02	133.54	127.52	2,550,800
2025-10-30	137.59	139.00	130.67	134.80	128.72	3,030,400
2025-10-29	145.30	146.53	141.53	141.76	135.37	1,228,400
2025-10-28	149.57	149.57	146.74	146.92	140.29	685,700
2025-10-27	149.84	150.31	148.95	149.51	142.77	889,800
2025-10-24	152.06	152.64	150.22	150.26	143.48	604,100
2025-10-23	152.77	152.77	149.48	150.81	144.01	575,500
2025-10-22	150.45	152.55	150.22	152.09	145.23	715,700
2025-10-21	151.73	152.09	150.31	150.55	143.76	789,300
2025-10-20	152.37	153.46	150.43	151.47	144.64	742,300
2025-10-17	151.80	152.60	150.41	151.54	144.71	1,191,200
2025-10-16	149.69	152.94	149.07	152.00	145.14	961,100
2025-10-15	148.75	152.05	148.44	149.19	142.46	1,161,300
2025-10-14	145.44	148.65	144.73	147.84	141.17	1,284,300
2025-10-13	142.34	145.25	142.25	145.02	138.48	1,162,700
2025-10-10	143.00	144.77	141.68	141.98	135.58	1,040,400
2025-10-09	142.59	143.90	141.94	143.08	136.63	859,800
2025-10-08	141.58	143.11	141.17	142.41	135.99	1,064,500
2025-10-07	141.21	143.06	140.59	142.87	136.43	973,200
2025-10-06	143.13	143.35	140.95	141.58	135.19	1,144,800
2025-10-03	142.50	144.20	141.82	142.82	136.38	812,400
2025-10-02	141.03	141.80	140.24	141.47	135.09	922,500
2025-10-01	141.58	142.10	140.54	141.13	134.76	889,600
2025-09-30	141.73	141.88	139.51	140.94	134.58	828,000
2025-09-29	139.71	141.46	138.90	141.45	135.07	1,099,500
2025-09-26	138.20	140.73	137.93	139.83	133.52	896,100
2025-09-25	137.67	138.78	137.28	137.71	131.50	800,300
2025-09-24	138.27	139.04	137.38	137.66	131.45	797,400
2025-09-23	138.49	139.50	138.19	138.55	132.30	1,113,300
2025-09-22	140.20	140.20	138.57	138.60	132.35	884,100
2025-09-19	142.31	143.09	139.28	139.32	133.04	2,182,100
2025-09-18	142.84	143.73	142.01	142.69	136.25	875,100
2025-09-17	144.01	145.84	142.66	143.18	136.72	738,100
2025-09-16	143.36	144.35	142.72	143.42	136.95	981,500
2025-09-15	146.46	147.15	143.58	143.73	137.25	892,900
2025-09-12	148.31	149.31	147.06	147.15	138.97	1,176,600
2025-09-11	145.04	148.56	145.01	148.31	140.06	959,000
2025-09-10	145.00	145.60	144.58	145.00	136.94	944,900
2025-09-09	146.09	146.98	143.92	144.88	136.82	1,206,000
2025-09-08	145.17	147.15	144.11	147.02	138.84	1,434,000
2025-09-05	144.98	148.00	144.69	147.28	139.09	1,229,000
2025-09-04	144.17	144.31	141.96	143.84	135.84	1,435,500
2025-09-03	140.64	143.20	140.56	143.20	135.24	925,800
2025-09-02	142.10	142.63	140.47	140.86	133.03	1,185,700
2025-08-29	142.37	143.78	142.36	143.58	135.60	857,300
2025-08-28	141.78	142.42	141.23	142.32	134.41	649,000
2025-08-27	141.86	142.46	140.11	141.57	133.70	1,086,800
2025-08-26	141.94	142.28	140.02	140.56	132.74	1,295,900
2025-08-25	142.30	142.99	140.08	140.19	132.39	562,100
2025-08-22	139.88	144.28	139.34	142.75	134.81	940,400
2025-08-21	138.26	139.77	138.26	139.03	131.30	725,900
2025-08-20	140.39	141.69	139.55	139.64	131.87	1,085,300
2025-08-19	137.57	139.64	137.51	139.46	131.70	912,400
2025-08-18	136.98	137.23	136.22	136.86	129.25	1,217,100
2025-08-15	137.25	137.56	135.70	137.05	129.43	1,195,000
2025-08-14	137.09	137.18	135.37	136.63	129.03	1,475,700
2025-08-13	136.02	138.35	135.40	138.21	130.52	1,183,300
2025-08-12	135.88	136.70	134.86	135.54	128.00	1,049,600
2025-08-11	136.10	136.73	134.86	135.23	127.71	1,321,600
2025-08-08	138.65	139.05	136.12	136.36	128.78	839,500

← NewerPage 5 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.