5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
-11.92%
6 MONTH PERFORMANCE
-13.18%
YEAR-TO-DATE PERFORMANCE
-13.28%
1 YEAR PERFORMANCE
-20.72%
Extra Space Storage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $130.25 | $129.75 (-0.38%) | $130.79 | $129.68 | 197.49 K | $27.50 B |
| 12/04/2025 | $132.08 | $131.09 (-0.75%) | $132.63 | $130.89 | 974.50 K | $27.78 B |
| 12/03/2025 | $132.86 | $132.24 (-0.47%) | $133.65 | $131.93 | 991.50 K | $28.02 B |
| 12/02/2025 | $132.51 | $132.52 (0.01%) | $133.01 | $131.01 | 997.68 K | $28.08 B |
| 12/01/2025 | $132.25 | $131.94 (-0.23%) | $133.27 | $131.16 | 992.96 K | $27.96 B |
| 11/28/2025 | $132.82 | $133.17 (0.26%) | $134.39 | $132.82 | 371.01 K | $28.22 B |
| 11/26/2025 | $132.24 | $133.29 (0.79%) | $134.10 | $132.24 | 936.60 K | $28.25 B |
| 11/25/2025 | $131.19 | $132.37 (0.9%) | $133.50 | $131.15 | 980.90 K | $28.05 B |
| 11/24/2025 | $131.68 | $130.35 (-1.01%) | $132.20 | $129.52 | 1.13 M | $27.62 B |
| 11/21/2025 | $129.39 | $131.46 (1.6%) | $133.26 | $129.35 | 1.15 M | $27.86 B |
| 11/20/2025 | $130.35 | $128.81 (-1.18%) | $130.62 | $128.26 | 1.49 M | $27.30 B |
| 11/19/2025 | $130.93 | $129.42 (-1.15%) | $130.93 | $128.17 | 838.10 K | $27.43 B |
| 11/18/2025 | $130.13 | $130.34 (0.16%) | $131.12 | $129.01 | 878.43 K | $27.62 B |
| 11/17/2025 | $133.27 | $130.55 (-2.04%) | $133.35 | $130.20 | 1.14 M | $27.67 B |
| 11/14/2025 | $132.57 | $132.91 (0.26%) | $133.32 | $131.68 | 1.17 M | $28.17 B |
| 11/13/2025 | $132.50 | $131.94 (-0.42%) | $133.58 | $131.71 | 1.20 M | $27.96 B |
| 11/12/2025 | $133.48 | $132.63 (-0.64%) | $134.55 | $132.17 | 1.75 M | $28.11 B |
| 11/11/2025 | $131.51 | $133.93 (1.84%) | $133.97 | $131.51 | 1.25 M | $28.38 B |
| 11/10/2025 | $132.07 | $130.50 (-1.19%) | $133.00 | $129.24 | 953.80 K | $27.66 B |
| 11/07/2025 | $131.64 | $133.18 (1.17%) | $133.33 | $130.56 | 866.90 K | $28.22 B |
| 11/06/2025 | $132.20 | $131.06 (-0.86%) | $133.04 | $130.78 | 1.06 M | $27.77 B |
| 11/05/2025 | $131.98 | $133.01 (0.78%) | $133.29 | $131.54 | 1.38 M | $28.19 B |
| 11/04/2025 | $131.70 | $131.42 (-0.21%) | $131.70 | $129.72 | 1.33 M | $27.85 B |
| 11/03/2025 | $131.97 | $131.20 (-0.58%) | $132.87 | $130.25 | 1.58 M | $27.80 B |
| 10/31/2025 | $133.82 | $133.54 (-0.21%) | $135.24 | $133.02 | 2.55 M | $28.30 B |
| 10/30/2025 | $137.59 | $134.80 (-2.03%) | $139.00 | $130.67 | 3.03 M | $28.57 B |
| 10/29/2025 | $145.30 | $141.76 (-2.44%) | $146.53 | $141.53 | 1.23 M | $30.04 B |
| 10/28/2025 | $149.57 | $146.92 (-1.77%) | $149.57 | $146.74 | 685.70 K | $31.14 B |
| 10/27/2025 | $149.84 | $149.51 (-0.22%) | $150.31 | $148.95 | 889.80 K | $31.68 B |
| 10/24/2025 | $152.06 | $150.26 (-1.18%) | $152.64 | $150.22 | 604.12 K | $31.84 B |
| 10/23/2025 | $152.77 | $150.81 (-1.28%) | $152.77 | $149.48 | 575.52 K | $31.96 B |
| 10/22/2025 | $150.45 | $152.09 (1.09%) | $152.55 | $150.22 | 715.72 K | $32.23 B |
| 10/21/2025 | $151.73 | $150.55 (-0.78%) | $152.09 | $150.31 | 789.30 K | $31.90 B |
| 10/20/2025 | $152.37 | $151.47 (-0.59%) | $153.46 | $150.43 | 742.33 K | $32.10 B |
| 10/17/2025 | $151.80 | $151.54 (-0.17%) | $152.60 | $150.41 | 1.19 M | $32.11 B |
| 10/16/2025 | $149.69 | $152.00 (1.54%) | $152.94 | $149.07 | 961.10 K | $32.21 B |
| 10/15/2025 | $148.75 | $149.19 (0.3%) | $152.05 | $148.44 | 1.16 M | $31.61 B |
| 10/14/2025 | $145.44 | $147.84 (1.65%) | $148.65 | $144.73 | 1.28 M | $31.33 B |
| 10/13/2025 | $142.34 | $145.02 (1.88%) | $145.25 | $142.25 | 1.16 M | $30.73 B |
| 10/10/2025 | $143.00 | $141.98 (-0.71%) | $144.77 | $141.68 | 1.04 M | $30.08 B |
| 10/09/2025 | $142.59 | $143.08 (0.34%) | $143.90 | $141.94 | 859.80 K | $30.32 B |
| 10/08/2025 | $141.58 | $142.41 (0.59%) | $143.11 | $141.17 | 1.06 M | $30.18 B |
| 10/07/2025 | $141.21 | $142.87 (1.18%) | $143.06 | $140.59 | 973.20 K | $30.27 B |
| 10/06/2025 | $143.13 | $141.58 (-1.08%) | $143.35 | $140.95 | 1.15 M | $30.00 B |
| 10/03/2025 | $142.50 | $142.82 (0.22%) | $144.20 | $141.82 | 812.44 K | $30.26 B |
| 10/02/2025 | $141.03 | $141.47 (0.31%) | $141.80 | $140.24 | 922.50 K | $29.98 B |
| 10/01/2025 | $141.58 | $141.13 (-0.32%) | $142.10 | $140.54 | 889.60 K | $29.90 B |
| 09/30/2025 | $141.73 | $140.94 (-0.56%) | $141.88 | $139.51 | 828.00 K | $29.86 B |
| 09/29/2025 | $139.71 | $141.45 (1.25%) | $141.46 | $138.90 | 1.10 M | $29.97 B |
| 09/26/2025 | $138.20 | $139.83 (1.18%) | $140.73 | $137.93 | 896.15 K | $29.63 B |
| 09/25/2025 | $137.67 | $137.71 (0.03%) | $138.78 | $137.28 | 800.31 K | $29.18 B |
| 09/24/2025 | $138.27 | $137.66 (-0.44%) | $139.04 | $137.38 | 797.40 K | $29.17 B |
| 09/23/2025 | $138.49 | $138.55 (0.04%) | $139.50 | $138.19 | 1.11 M | $29.36 B |
| 09/22/2025 | $140.20 | $138.60 (-1.14%) | $140.20 | $138.57 | 884.27 K | $29.37 B |
| 09/19/2025 | $142.31 | $139.32 (-2.1%) | $143.09 | $139.28 | 2.18 M | $29.52 B |
| 09/18/2025 | $142.84 | $142.69 (-0.11%) | $143.73 | $142.01 | 875.21 K | $30.24 B |
| 09/17/2025 | $144.01 | $143.18 (-0.58%) | $145.84 | $142.66 | 738.13 K | $30.34 B |
| 09/16/2025 | $143.36 | $143.42 (0.04%) | $144.35 | $142.72 | 981.60 K | $30.39 B |
| 09/15/2025 | $146.46 | $143.73 (-1.86%) | $147.15 | $143.58 | 892.92 K | $30.46 B |
| 09/12/2025 | $148.31 | $147.15 (-0.78%) | $149.31 | $147.06 | 1.18 M | $31.18 B |
| 09/11/2025 | $145.04 | $148.31 (2.25%) | $148.56 | $145.01 | 959.09 K | $31.43 B |
| 09/10/2025 | $145.00 | $145.00 (0%) | $145.60 | $144.58 | 944.95 K | $30.72 B |
| 09/09/2025 | $146.09 | $144.88 (-0.83%) | $146.98 | $143.92 | 1.21 M | $30.70 B |
| 09/08/2025 | $145.17 | $147.02 (1.27%) | $147.15 | $144.11 | 1.43 M | $31.15 B |
| 09/05/2025 | $144.98 | $147.28 (1.59%) | $148.00 | $144.69 | 1.23 M | $31.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
