Extra Space Storage Inc (EXR) Historical Stock Data
147.00 ↑4.65 (3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXR is down -0.32% a day on average. There have been 12 days where Extra Space Storage Inc closed green and 18 days where EXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 144.01 | 147.00 | ↑$2.99 (2.08%) | 143.56 | 149.48 | 3.60M |
| 2024-12-19 | 147.34 | 142.35 | ↓$4.99 (-3.39%) | 142.09 | 148.74 | 1.46M |
| 2024-12-18 | 153.86 | 147.66 | ↓$6.20 (-4.03%) | 147.50 | 154.85 | 1.06M |
| 2024-12-17 | 154.83 | 154.49 | ↓$0.34 (-0.22%) | 154.13 | 156.36 | 1.12M |
| 2024-12-16 | 156.79 | 155.60 | ↓$1.19 (-0.76%) | 155.40 | 158.19 | 796.23K |
| 2024-12-13 | 158.73 | 158.20 | ↓$0.53 (-0.33%) | 157.46 | 159.49 | 876.13K |
| 2024-12-12 | 159.02 | 158.92 | ↓$0.10 (-0.06%) | 158.39 | 160.94 | 876.13K |
| 2024-12-11 | 160.85 | 159.52 | ↓$1.33 (-0.83%) | 158.31 | 162.21 | 725.17K |
| 2024-12-10 | 164.51 | 160.38 | ↓$4.13 (-2.51%) | 159.61 | 164.51 | 1.38M |
| 2024-12-09 | 164.09 | 164.51 | ↑$0.42 (0.26%) | 162.65 | 165.46 | 1M |
| 2024-12-06 | 164.00 | 163.54 | ↓$0.46 (-0.28%) | 162.42 | 165.54 | 632.69K |
| 2024-12-05 | 163.33 | 163.64 | ↑$0.31 (0.19%) | 162.60 | 164.28 | 516.73K |
| 2024-12-04 | 165.00 | 164.00 | ↓$1.00 (-0.61%) | 163.74 | 165.56 | 598.16K |
| 2024-12-03 | 170.51 | 165.54 | ↓$4.97 (-2.91%) | 165.05 | 170.51 | 1.09M |
| 2024-12-02 | 170.96 | 169.73 | ↓$1.23 (-0.72%) | 169.15 | 171.24 | 633.68K |
| 2024-11-29 | 172.41 | 170.96 | ↓$1.45 (-0.84%) | 170.79 | 173.81 | 1.27M |
| 2024-11-27 | 173.31 | 172.68 | ↓$0.63 (-0.36%) | 172.66 | 175.58 | 610.86K |
| 2024-11-26 | 169.91 | 171.68 | ↑$1.77 (1.04%) | 168.62 | 172.39 | 623.47K |
| 2024-11-25 | 169.53 | 170.41 | ↑$0.88 (0.52%) | 169.40 | 174.20 | 1.36M |
| 2024-11-22 | 167.55 | 168.14 | ↑$0.59 (0.35%) | 167.09 | 168.68 | 547.24K |
| 2024-11-21 | 165.06 | 166.88 | ↑$1.82 (1.10%) | 163.97 | 168.19 | 686K |
| 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 |
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