Extra Space Storage Inc (EXR) Historical Stock Data
165.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXR is down -0.01% a day on average. There have been 15 days where Extra Space Storage Inc closed green and 15 days where EXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 164.23 | 165.04 | ↑$0.81 (0.49%) | 162.26 | 165.56 | 710.56K |
| 2024-11-19 | 164.90 | 165.51 | ↑$0.61 (0.37%) | 164.25 | 166.50 | 0.92M |
| 2024-11-18 | 163.48 | 164.90 | ↑$1.42 (0.87%) | 163.38 | 165.18 | 769.80K |
| 2024-11-15 | 161.26 | 164.56 | ↑$3.30 (2.05%) | 161.26 | 165.12 | 1.13M |
| 2024-11-14 | 163.44 | 163.43 | ↓$0.01 (-0.01%) | 161.84 | 165.15 | 872.50K |
| 2024-11-13 | 165.15 | 164.04 | ↓$1.11 (-0.67%) | 162.88 | 165.31 | 709.38K |
| 2024-11-12 | 164.38 | 162.56 | ↓$1.82 (-1.11%) | 161.92 | 165.79 | 1.42M |
| 2024-11-11 | 166.84 | 165.48 | ↓$1.36 (-0.82%) | 165.25 | 168.68 | 858.03K |
| 2024-11-08 | 165.01 | 167.70 | ↑$2.69 (1.63%) | 164.46 | 169.38 | 708.85K |
| 2024-11-07 | 162.40 | 164.14 | ↑$1.74 (1.07%) | 161.04 | 164.46 | 747.27K |
| 2024-11-06 | 168.18 | 161.04 | ↓$7.14 (-4.25%) | 156.79 | 169.01 | 1.68M |
| 2024-11-05 | 162.63 | 168.54 | ↑$5.91 (3.63%) | 161.57 | 168.70 | 778.06K |
| 2024-11-04 | 162.10 | 163.52 | ↑$1.42 (0.88%) | 161.12 | 163.73 | 1.16M |
| 2024-11-01 | 163.30 | 161.13 | ↓$2.17 (-1.33%) | 161.12 | 165.26 | 749.58K |
| 2024-10-31 | 163.69 | 163.30 | ↓$0.39 (-0.24%) | 162.40 | 166.97 | 1.33M |
| 2024-10-30 | 164.64 | 164.74 | ↑$0.10 (0.06%) | 163.69 | 168.95 | 1.53M |
| 2024-10-29 | 166.53 | 165.62 | ↓$0.91 (-0.55%) | 165.03 | 167.98 | 1.34M |
| 2024-10-28 | 167.95 | 167.46 | ↓$0.49 (-0.29%) | 166.53 | 169.57 | 564.98K |
| 2024-10-25 | 168.39 | 166.40 | ↓$1.99 (-1.18%) | 166.02 | 169.28 | 462.14K |
| 2024-10-24 | 169.15 | 168.28 | ↓$0.87 (-0.51%) | 168.16 | 170.04 | 597.79K |
| 2024-10-23 | 166.28 | 169.06 | ↑$2.78 (1.67%) | 165.67 | 169.92 | 815.29K |
| 2024-10-22 | 164.60 | 166.15 | ↑$1.55 (0.94%) | 164.20 | 167.10 | 629.45K |
| 2024-10-21 | 169.12 | 164.80 | ↓$4.32 (-2.55%) | 164.60 | 170.18 | 676.69K |
| 2024-10-18 | 170.92 | 171.28 | ↑$0.36 (0.21%) | 169.12 | 171.86 | 0.98M |
| 2024-10-17 | 172.05 | 170.03 | ↓$2.02 (-1.17%) | 169.51 | 172.56 | 1.26M |
| 2024-10-16 | 171.17 | 172.12 | ↑$0.95 (0.56%) | 170.91 | 172.88 | 1.02M |
| 2024-10-15 | 171.97 | 171.13 | ↓$0.84 (-0.49%) | 170.69 | 174.65 | 0.94M |
| 2024-10-14 | 169.19 | 171.14 | ↑$1.95 (1.15%) | 168.59 | 171.56 | 527.41K |
| 2024-10-11 | 170.37 | 170.54 | ↑$0.17 (0.10%) | 169.23 | 171.15 | 630.45K |
| 2024-10-10 | 170.99 | 169.77 | ↓$1.22 (-0.71%) | 169.45 | 172.72 | 1.19M |
Create an account or log in to view more rows.
$EXR PT?
$EXR the market is selling off
$EXR soon
$EXR cup and handle!
$EXR what happened
$EXR more calls coming in
$EXR I bought the dip
$EXR gets me every time lol
$EXR Mindset is key
$EXR hot damn <3