EXR - Extra Space Storage Inc.
149.76
-2.890 -1.930%
Share volume: 766,736
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$152.65
-2.89
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $149.99 | $149.99 | $151.06 | $151.06 | $147.17 | $147.17 | $149.76 | $149.76 | 766,736 | $766,736.00 |
| 03-02-2026 | $149.54 | $149.54 | $153.49 | $153.49 | $149.29 | $149.29 | $152.65 | $152.65 | 1,211,604 | $1,211,604.00 |
| 02-27-2026 | $147.00 | $147.00 | $151.59 | $151.59 | $146.68 | $146.68 | $151.03 | $151.03 | 1,793,904 | $1,793,904.00 |
| 02-26-2026 | $147.91 | $147.91 | $148.80 | $148.80 | $146.60 | $146.60 | $147.64 | $147.64 | 945,948 | $945,948.00 |
| 02-25-2026 | $150.22 | $150.22 | $150.40 | $150.40 | $146.79 | $146.79 | $146.87 | $146.87 | 1,087,745 | $1,087,745.00 |
| 02-24-2026 | $150.09 | $150.09 | $151.02 | $151.02 | $148.27 | $148.27 | $149.68 | $149.68 | 1,130,933 | $1,130,933.00 |
| 02-23-2026 | $152.15 | $152.15 | $155.19 | $155.19 | $149.58 | $149.58 | $150.41 | $150.41 | 1,701,833 | $1,701,833.00 |
| 02-20-2026 | $150.27 | $150.27 | $153.20 | $153.20 | $146.44 | $146.44 | $152.75 | $152.75 | 2,265,973 | $2,265,973.00 |
| 02-19-2026 | $143.33 | $143.33 | $146.51 | $146.51 | $143.33 | $143.33 | $146.09 | $146.09 | 1,321,759 | $1,321,759.00 |
| 02-18-2026 | $147.53 | $147.53 | $148.73 | $148.73 | $144.78 | $144.78 | $145.18 | $145.18 | 1,627,880 | $1,627,880.00 |