Extra Space Storage Inc (EXR) Historical Stock Data
148.42 ↑0.99 (0.67%)
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 14 days where Extra Space Storage Inc closed green and 16 days where EXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 147.55 | 148.42 | ↑$0.87 (0.59%) | 147.55 | 149.43 | 522.20K |
| 2025-05-08 | 147.52 | 147.43 | ↓$0.09 (-0.06%) | 145.68 | 148.98 | 0.93M |
| 2025-05-07 | 147.37 | 147.23 | ↓$0.14 (-0.09%) | 146.87 | 148.96 | 0.98M |
| 2025-05-06 | 148.13 | 147.22 | ↓$0.91 (-0.61%) | 147.13 | 149.18 | 652.43K |
| 2025-05-05 | 149.23 | 149.38 | ↑$0.15 (0.10%) | 148.15 | 150.32 | 815.80K |
| 2025-05-02 | 150.76 | 149.56 | ↓$1.20 (-0.80%) | 148.90 | 151.58 | 838.08K |
| 2025-05-01 | 146.62 | 148.28 | ↑$1.66 (1.13%) | 145.55 | 150.07 | 1.47M |
| 2025-04-30 | 143.45 | 146.52 | ↑$3.07 (2.14%) | 141.47 | 146.88 | 1.78M |
| 2025-04-29 | 141.54 | 141.43 | ↓$0.11 (-0.08%) | 140.09 | 142.25 | 1.04M |
| 2025-04-28 | 140.56 | 141.91 | ↑$1.35 (0.96%) | 140.35 | 142.12 | 804.13K |
| 2025-04-25 | 141.76 | 141.05 | ↓$0.71 (-0.50%) | 139.72 | 142.44 | 729.98K |
| 2025-04-24 | 141.74 | 141.86 | ↑$0.12 (0.08%) | 140.48 | 143.27 | 0.91M |
| 2025-04-23 | 144.16 | 141.30 | ↓$2.86 (-1.98%) | 140.24 | 144.29 | 798.34K |
| 2025-04-22 | 140.61 | 141.83 | ↑$1.22 (0.87%) | 139.93 | 142.87 | 789.46K |
| 2025-04-21 | 139.76 | 138.20 | ↓$1.56 (-1.12%) | 136.34 | 140.73 | 0.95M |
| 2025-04-17 | 139.50 | 141.18 | ↑$1.68 (1.20%) | 139.05 | 142.10 | 714.50K |
| 2025-04-16 | 139.01 | 138.22 | ↓$0.79 (-0.57%) | 137.08 | 140.06 | 632.76K |
| 2025-04-15 | 137.52 | 138.24 | ↑$0.72 (0.52%) | 136.91 | 139.25 | 1.17M |
| 2025-04-14 | 134.30 | 137.67 | ↑$3.37 (2.51%) | 134.00 | 137.80 | 1.14M |
| 2025-04-11 | 130.74 | 133.87 | ↑$3.13 (2.39%) | 128.55 | 133.99 | 1.35M |
| 2025-04-10 | 134.76 | 131.84 | ↓$2.92 (-2.17%) | 128.90 | 137.24 | 2.07M |
| 2025-04-09 | 124.21 | 135.69 | ↑$11.48 (9.24%) | 121.03 | 136.21 | 1.86M |
| 2025-04-08 | 134.93 | 126.61 | ↓$8.32 (-6.17%) | 124.91 | 134.93 | 1.63M |
| 2025-04-07 | 137.48 | 132.38 | ↓$5.10 (-3.71%) | 130.74 | 138.81 | 1.78M |
| 2025-04-04 | 142.84 | 138.21 | ↓$4.63 (-3.24%) | 137.90 | 144.29 | 1.38M |
| 2025-04-03 | 146.05 | 144.16 | ↓$1.89 (-1.29%) | 143.40 | 148.54 | 1.53M |
| 2025-04-02 | 147.32 | 147.47 | ↑$0.15 (0.10%) | 145.45 | 148.15 | 1.44M |
| 2025-04-01 | 149.21 | 147.84 | ↓$1.37 (-0.92%) | 146.45 | 149.67 | 829.96K |
| 2025-03-31 | 146.08 | 148.49 | ↑$2.41 (1.65%) | 146.08 | 149.43 | 1.36M |
| 2025-03-28 | 146.39 | 145.46 | ↓$0.93 (-0.64%) | 144.60 | 146.39 | 612.74K |
Create an account or log in to view more rows.
$EXR yeah we're going green today
$EXR I don't know shit
but I know I'm holdin till I at least triple up
$EXR nice gap
$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