5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
-13.06%
6 MONTH PERFORMANCE
-8.11%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
-2.32%
Extra Space Storage Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $147.90 | $148.83 (0.63%) | $149.57 | $147.44 | 1.17 M | $31.51 B |
| 01/13/2025 | $146.91 | $147.40 (0.33%) | $148.18 | $145.59 | 1.45 M | $31.20 B |
| 01/10/2025 | $147.24 | $146.79 (-0.31%) | $147.78 | $145.50 | 1.45 M | $31.08 B |
| 01/08/2025 | $148.00 | $148.01 (0.01%) | $148.74 | $146.39 | 961,020 | $31.33 B |
| 01/07/2025 | $149.62 | $148.43 (-0.8%) | $150.39 | $147.07 | 807,400 | $31.42 B |
| 01/06/2025 | $150.47 | $148.56 (-1.27%) | $151.16 | $148.43 | 991,900 | $31.45 B |
| 01/03/2025 | $148.00 | $151.04 (2.05%) | $151.17 | $147.50 | 810,222 | $31.97 B |
| 01/02/2025 | $149.44 | $147.79 (-1.1%) | $149.89 | $146.65 | 774,455 | $31.29 B |
| 12/31/2024 | $148.23 | $149.60 (0.92%) | $149.75 | $147.59 | 932,758 | $31.67 B |
| 12/30/2024 | $147.40 | $147.25 (-0.1%) | $147.77 | $145.71 | 830,000 | $31.17 B |
| 12/27/2024 | $148.55 | $148.09 (-0.31%) | $150.09 | $147.76 | 594,090 | $31.35 B |
| 12/26/2024 | $148.29 | $149.60 (0.88%) | $150.01 | $147.02 | 570,100 | $31.67 B |
| 12/24/2024 | $147.16 | $149.56 (1.63%) | $149.56 | $146.59 | 435,708 | $31.66 B |
| 12/23/2024 | $146.25 | $147.92 (1.14%) | $148.31 | $145.60 | 1.03 M | $31.31 B |
| 12/20/2024 | $144.01 | $147.00 (2.08%) | $149.48 | $143.56 | 3.60 M | $31.12 B |
| 12/19/2024 | $147.34 | $142.35 (-3.39%) | $148.74 | $142.09 | 1.46 M | $30.14 B |
| 12/18/2024 | $153.86 | $147.66 (-4.03%) | $154.85 | $147.50 | 1.06 M | $31.26 B |
| 12/17/2024 | $154.83 | $154.49 (-0.22%) | $156.35 | $154.13 | 1.12 M | $32.71 B |
| 12/16/2024 | $156.79 | $155.60 (-0.76%) | $158.19 | $155.40 | 796,231 | $32.94 B |
| 12/13/2024 | $158.73 | $158.20 (-0.33%) | $159.49 | $157.46 | 876,133 | $33.49 B |
| 12/12/2024 | $159.02 | $158.92 (-0.06%) | $160.94 | $158.39 | 876,129 | $33.64 B |
| 12/11/2024 | $160.85 | $159.52 (-0.83%) | $162.21 | $158.31 | 725,200 | $33.77 B |
| 12/10/2024 | $164.51 | $160.38 (-2.51%) | $164.51 | $159.61 | 1.38 M | $33.95 B |
| 12/09/2024 | $164.09 | $164.51 (0.26%) | $165.46 | $162.65 | 997,800 | $34.83 B |
| 12/06/2024 | $164.00 | $163.54 (-0.28%) | $165.54 | $162.42 | 632,700 | $34.62 B |
| 12/05/2024 | $163.33 | $163.64 (0.19%) | $164.28 | $162.60 | 516,732 | $34.64 B |
| 12/04/2024 | $165.00 | $164.00 (-0.61%) | $165.56 | $163.74 | 598,200 | $34.72 B |
| 12/03/2024 | $170.51 | $165.54 (-2.91%) | $170.51 | $165.05 | 1.09 M | $35.04 B |
| 12/02/2024 | $170.96 | $169.73 (-0.72%) | $171.24 | $169.15 | 633,700 | $35.93 B |
| 11/29/2024 | $172.41 | $170.96 (-0.84%) | $173.81 | $170.79 | 1.27 M | $36.19 B |
| 11/27/2024 | $173.31 | $172.68 (-0.36%) | $175.58 | $172.66 | 614,100 | $36.56 B |
| 11/26/2024 | $169.91 | $171.68 (1.04%) | $172.39 | $168.62 | 623,500 | $36.34 B |
| 11/25/2024 | $169.53 | $170.41 (0.52%) | $174.20 | $169.39 | 1.36 M | $36.08 B |
| 11/22/2024 | $167.55 | $168.14 (0.35%) | $168.68 | $167.09 | 547,242 | $35.59 B |
| 11/21/2024 | $165.06 | $166.88 (1.1%) | $168.19 | $163.97 | 686,000 | $35.33 B |
| 11/20/2024 | $164.23 | $165.04 (0.49%) | $165.56 | $162.26 | 710,624 | $34.94 B |
| 11/19/2024 | $164.90 | $165.51 (0.37%) | $166.50 | $164.25 | 922,300 | $35.04 B |
| 11/18/2024 | $163.48 | $164.90 (0.87%) | $165.18 | $163.38 | 769,800 | $34.91 B |
| 11/15/2024 | $161.26 | $164.56 (2.05%) | $165.12 | $161.26 | 1.13 M | $34.84 B |
| 11/14/2024 | $163.44 | $163.43 (-0.01%) | $165.15 | $161.84 | 872,647 | $34.60 B |
| 11/13/2024 | $165.15 | $164.04 (-0.67%) | $165.31 | $162.88 | 709,400 | $34.73 B |
| 11/12/2024 | $164.38 | $162.56 (-1.11%) | $165.79 | $161.92 | 1.42 M | $34.41 B |
| 11/11/2024 | $166.84 | $165.48 (-0.82%) | $168.68 | $165.25 | 858,082 | $35.03 B |
| 11/08/2024 | $165.01 | $167.70 (1.63%) | $169.38 | $164.46 | 708,867 | $35.47 B |
| 11/07/2024 | $162.40 | $164.14 (1.07%) | $164.46 | $161.04 | 747,300 | $34.72 B |
| 11/06/2024 | $168.18 | $161.04 (-4.25%) | $169.01 | $156.79 | 1.68 M | $34.06 B |
| 11/05/2024 | $162.63 | $168.54 (3.63%) | $168.70 | $161.57 | 778,194 | $35.65 B |
| 11/04/2024 | $162.10 | $163.52 (0.88%) | $163.73 | $161.12 | 1.16 M | $34.59 B |
| 11/01/2024 | $163.30 | $161.13 (-1.33%) | $165.26 | $161.12 | 749,600 | $34.08 B |
| 10/31/2024 | $163.69 | $163.30 (-0.24%) | $166.97 | $162.40 | 1.33 M | $34.54 B |
| 10/30/2024 | $164.64 | $164.74 (0.06%) | $168.95 | $163.69 | 1.53 M | $34.85 B |
| 10/29/2024 | $166.53 | $165.62 (-0.55%) | $167.98 | $165.03 | 1.34 M | $35.03 B |
| 10/28/2024 | $167.95 | $167.46 (-0.29%) | $169.57 | $166.53 | 564,980 | $35.42 B |
| 10/25/2024 | $168.39 | $166.40 (-1.18%) | $169.28 | $166.02 | 462,136 | $35.21 B |
| 10/24/2024 | $169.15 | $168.28 (-0.51%) | $170.04 | $168.16 | 597,800 | $35.61 B |
| 10/23/2024 | $166.28 | $169.06 (1.67%) | $169.92 | $165.67 | 815,300 | $35.77 B |
| 10/22/2024 | $164.60 | $166.15 (0.94%) | $167.10 | $164.20 | 629,449 | $35.15 B |
| 10/21/2024 | $169.12 | $164.80 (-2.55%) | $170.18 | $164.60 | 676,700 | $34.87 B |
| 10/18/2024 | $170.92 | $171.28 (0.21%) | $171.86 | $169.12 | 980,900 | $36.24 B |
| 10/17/2024 | $172.05 | $170.03 (-1.17%) | $172.56 | $169.51 | 1.26 M | $35.98 B |
| 10/16/2024 | $171.17 | $172.12 (0.56%) | $172.88 | $170.91 | 1.02 M | $36.42 B |
| 10/15/2024 | $171.97 | $171.13 (-0.49%) | $174.65 | $170.69 | 938,400 | $36.21 B |
| 10/14/2024 | $169.19 | $171.14 (1.15%) | $171.56 | $168.59 | 527,429 | $36.21 B |