Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	138.65	139.05	136.12	136.36	128.78	839,500
2025-08-07	138.64	138.78	136.60	138.29	130.60	828,500
2025-08-06	139.14	139.34	137.79	138.05	130.37	1,106,600
2025-08-05	138.66	139.18	136.92	138.61	130.90	1,484,200
2025-08-04	138.38	139.99	137.97	138.06	130.38	1,309,600
2025-08-01	137.24	140.32	135.45	139.30	131.55	3,193,400
2025-07-31	144.39	144.47	134.36	134.36	126.89	4,363,500
2025-07-30	152.03	152.90	148.67	149.34	141.03	1,423,400
2025-07-29	149.32	151.96	148.11	151.91	143.46	1,125,400
2025-07-28	150.02	150.68	148.19	148.31	140.06	939,100
2025-07-25	150.67	151.96	149.02	150.86	142.47	866,700
2025-07-24	150.27	151.10	149.29	150.51	142.14	889,400
2025-07-23	151.01	151.74	150.00	150.98	142.58	908,100
2025-07-22	148.08	151.45	147.31	151.33	142.91	689,300
2025-07-21	148.62	149.31	147.58	147.80	139.58	1,146,300
2025-07-18	147.08	148.16	145.94	148.11	139.87	761,300
2025-07-17	148.83	149.93	146.68	147.27	139.08	1,231,100
2025-07-16	148.43	149.13	147.00	148.95	140.67	1,041,200
2025-07-15	150.15	151.10	147.88	147.95	139.72	1,488,900
2025-07-14	149.62	150.98	149.42	150.45	142.08	1,078,400
2025-07-11	148.75	150.60	147.44	150.24	141.88	1,142,700
2025-07-10	148.39	151.02	147.84	148.82	140.54	1,052,900
2025-07-09	149.93	150.55	148.30	148.71	140.44	798,400
2025-07-08	147.80	150.61	147.80	149.83	141.50	998,900
2025-07-07	152.90	154.00	148.48	148.99	140.70	1,225,500
2025-07-03	152.96	153.41	151.26	152.88	144.38	836,000
2025-07-02	150.19	152.12	149.95	151.78	143.34	1,326,100
2025-07-01	147.38	152.23	147.26	150.50	142.13	1,598,400
2025-06-30	145.76	147.57	142.70	147.44	139.24	1,396,200
2025-06-27	146.00	148.01	145.27	145.86	137.75	1,431,500
2025-06-26	145.88	146.12	143.74	145.65	137.55	1,328,400
2025-06-25	147.81	148.84	145.08	145.44	137.35	1,051,400
2025-06-24	148.47	149.30	146.46	148.53	140.27	1,224,400
2025-06-23	146.51	149.25	146.44	148.97	140.69	993,300
2025-06-20	146.47	148.19	145.89	146.07	137.95	2,164,100
2025-06-18	148.19	148.34	146.29	146.45	138.31	948,200
2025-06-17	148.67	149.48	146.92	147.89	139.67	635,800
2025-06-16	148.68	150.66	148.06	148.97	140.69	874,400
2025-06-13	149.03	150.06	148.17	149.60	139.75	945,900
2025-06-12	150.44	151.31	149.60	150.51	140.60	812,500
2025-06-11	152.25	152.95	149.72	150.27	140.38	789,200
2025-06-10	150.81	152.15	150.31	151.62	141.64	776,100
2025-06-09	149.77	151.94	148.82	150.44	140.54	1,219,500
2025-06-06	150.08	151.40	148.51	149.83	139.97	692,700
2025-06-05	149.59	150.38	148.67	149.43	139.59	694,800
2025-06-04	149.21	150.43	148.14	149.67	139.82	1,105,900
2025-06-03	152.19	152.48	149.37	149.93	140.06	1,008,000
2025-06-02	150.33	153.24	148.82	152.99	142.92	1,123,000
2025-05-30	150.01	151.58	149.21	151.15	141.20	1,450,400
2025-05-29	149.07	151.48	148.41	150.81	140.88	759,500
2025-05-28	147.81	148.63	146.88	148.49	138.71	753,100
2025-05-27	147.26	148.25	145.56	147.92	138.18	844,700
2025-05-23	145.13	146.14	144.14	145.73	136.14	829,200
2025-05-22	145.26	145.85	142.81	144.78	135.25	1,425,900
2025-05-21	150.86	151.49	144.74	145.41	135.84	849,100
2025-05-20	151.68	153.37	151.23	152.06	142.05	928,200
2025-05-19	149.98	152.83	149.75	152.59	142.54	699,200
2025-05-16	148.65	151.89	148.46	151.76	141.77	646,600
2025-05-15	146.44	148.70	146.07	148.58	138.80	687,100
2025-05-14	146.12	146.48	144.66	145.81	136.21	1,001,700

← NewerPage 6 of 79 · 4,729 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.