Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 156.55 | 157.19 | 154.82 | 154.92 | 143.10 | 1,409,700 |
| 2025-02-13 | 154.79 | 156.32 | 154.26 | 155.95 | 144.05 | 816,100 |
| 2025-02-12 | 154.18 | 155.83 | 153.05 | 154.80 | 142.99 | 764,300 |
| 2025-02-11 | 155.87 | 157.53 | 154.94 | 157.50 | 145.48 | 942,700 |
| 2025-02-10 | 156.34 | 156.62 | 154.99 | 156.56 | 144.61 | 810,800 |
| 2025-02-07 | 155.81 | 157.14 | 154.92 | 156.00 | 144.10 | 1,192,100 |
| 2025-02-06 | 155.80 | 156.07 | 155.03 | 156.05 | 144.14 | 767,400 |
| 2025-02-05 | 154.17 | 155.42 | 152.88 | 155.00 | 143.17 | 1,202,900 |
| 2025-02-04 | 151.10 | 152.88 | 150.84 | 152.00 | 140.40 | 1,153,400 |
| 2025-02-03 | 153.00 | 154.08 | 150.63 | 152.74 | 141.08 | 894,500 |
| 2025-01-31 | 154.59 | 155.63 | 153.25 | 154.00 | 142.25 | 2,292,200 |
| 2025-01-30 | 155.15 | 156.56 | 153.26 | 154.71 | 142.90 | 2,228,500 |
| 2025-01-29 | 154.84 | 155.58 | 151.89 | 153.02 | 141.34 | 1,230,300 |
| 2025-01-28 | 154.90 | 155.76 | 154.05 | 155.10 | 143.26 | 1,136,400 |
| 2025-01-27 | 152.73 | 157.04 | 152.73 | 156.00 | 144.10 | 1,522,900 |
| 2025-01-24 | 151.30 | 153.04 | 151.29 | 152.03 | 140.43 | 2,334,800 |
| 2025-01-23 | 150.59 | 152.00 | 149.24 | 151.50 | 139.94 | 2,274,600 |
| 2025-01-22 | 150.69 | 151.00 | 149.46 | 150.07 | 138.62 | 1,192,500 |
| 2025-01-21 | 151.11 | 153.11 | 150.12 | 151.91 | 140.32 | 870,500 |
| 2025-01-17 | 152.54 | 152.61 | 150.59 | 150.60 | 139.11 | 1,183,700 |
| 2025-01-16 | 149.79 | 152.34 | 148.15 | 151.60 | 140.03 | 1,685,300 |
| 2025-01-15 | 152.98 | 153.57 | 148.93 | 149.49 | 138.08 | 1,173,400 |
| 2025-01-14 | 147.90 | 149.57 | 147.44 | 148.83 | 137.47 | 1,172,200 |
| 2025-01-13 | 146.91 | 148.18 | 145.59 | 147.40 | 136.15 | 1,454,600 |
| 2025-01-10 | 147.24 | 147.78 | 145.50 | 146.79 | 135.59 | 1,449,900 |
| 2025-01-08 | 148.00 | 148.74 | 146.39 | 148.01 | 136.71 | 961,000 |
| 2025-01-07 | 149.62 | 150.39 | 147.07 | 148.43 | 137.10 | 807,400 |
| 2025-01-06 | 150.47 | 151.16 | 148.43 | 148.56 | 137.22 | 991,900 |
| 2025-01-03 | 148.00 | 151.17 | 147.50 | 151.04 | 139.51 | 810,200 |
| 2025-01-02 | 149.44 | 149.89 | 146.65 | 147.79 | 136.51 | 774,300 |
| 2024-12-31 | 148.23 | 149.75 | 147.59 | 149.60 | 138.18 | 932,600 |
| 2024-12-30 | 147.40 | 147.77 | 145.71 | 147.25 | 136.01 | 830,000 |
| 2024-12-27 | 148.55 | 150.09 | 147.76 | 148.09 | 136.79 | 594,000 |
| 2024-12-26 | 148.29 | 150.01 | 147.02 | 149.60 | 138.18 | 570,100 |
| 2024-12-24 | 147.16 | 149.56 | 146.59 | 149.56 | 138.15 | 435,700 |
| 2024-12-23 | 146.25 | 148.31 | 145.60 | 147.92 | 136.63 | 1,034,800 |
| 2024-12-20 | 144.01 | 149.48 | 143.56 | 147.00 | 135.78 | 3,596,100 |
| 2024-12-19 | 147.34 | 148.74 | 142.09 | 142.35 | 131.49 | 1,462,900 |
| 2024-12-18 | 153.86 | 154.85 | 147.50 | 147.66 | 136.39 | 1,061,100 |
| 2024-12-17 | 154.83 | 156.35 | 154.13 | 154.49 | 142.70 | 1,124,500 |
| 2024-12-16 | 156.79 | 158.19 | 155.40 | 155.60 | 143.73 | 796,200 |
| 2024-12-13 | 158.73 | 159.49 | 157.46 | 158.20 | 144.63 | 876,100 |
| 2024-12-12 | 159.02 | 160.94 | 158.39 | 158.92 | 145.29 | 876,100 |
| 2024-12-11 | 160.85 | 162.21 | 158.31 | 159.52 | 145.84 | 725,200 |
| 2024-12-10 | 164.51 | 164.51 | 159.61 | 160.38 | 146.62 | 1,379,900 |
| 2024-12-09 | 164.09 | 165.46 | 162.65 | 164.51 | 150.40 | 997,800 |
| 2024-12-06 | 164.00 | 165.54 | 162.42 | 163.54 | 149.51 | 632,700 |
| 2024-12-05 | 163.33 | 164.28 | 162.60 | 163.64 | 149.60 | 516,600 |
| 2024-12-04 | 165.00 | 165.56 | 163.74 | 164.00 | 149.93 | 598,200 |
| 2024-12-03 | 170.51 | 170.51 | 165.05 | 165.54 | 151.34 | 1,085,500 |
| 2024-12-02 | 170.96 | 171.24 | 169.15 | 169.73 | 155.17 | 633,700 |
| 2024-11-29 | 172.41 | 173.81 | 170.79 | 170.96 | 156.30 | 1,274,000 |
| 2024-11-27 | 173.31 | 175.58 | 172.66 | 172.68 | 157.87 | 614,100 |
| 2024-11-26 | 169.91 | 172.39 | 168.62 | 171.68 | 156.95 | 623,500 |
| 2024-11-25 | 169.53 | 174.20 | 169.39 | 170.41 | 155.79 | 1,359,200 |
| 2024-11-22 | 167.55 | 168.68 | 167.09 | 168.14 | 153.72 | 547,200 |
| 2024-11-21 | 165.06 | 168.19 | 163.97 | 166.88 | 152.57 | 686,000 |
| 2024-11-20 | 164.23 | 165.56 | 162.26 | 165.04 | 150.88 | 710,600 |
| 2024-11-19 | 164.90 | 166.50 | 164.25 | 165.51 | 151.31 | 922,300 |
| 2024-11-18 | 163.48 | 165.18 | 163.38 | 164.90 | 150.76 | 769,800 |
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.