Extra Space Storage Inc (EXR) Historical Stock Data
133.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXR is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-11 | 130.86 | 133.02 | ↑$2.16 (1.65%) | 130.25 | 133.03 | 1.35M |
| 2025-12-10 | 126.82 | 129.77 | ↑$2.95 (2.33%) | 126.82 | 130.19 | 1.91M |
| 2025-12-09 | 128.75 | 126.69 | ↓$2.06 (-1.60%) | 125.71 | 129.80 | 1.54M |
| 2025-12-08 | 129.25 | 128.54 | ↓$0.71 (-0.55%) | 128.43 | 130.42 | 893.61K |
| 2025-12-05 | 130.25 | 129.56 | ↓$0.69 (-0.53%) | 129.24 | 130.79 | 1.15M |
| 2025-12-04 | 132.08 | 131.09 | ↓$0.99 (-0.75%) | 130.89 | 132.60 | 770.85K |
| 2025-12-03 | 132.86 | 132.24 | ↓$0.62 (-0.47%) | 131.93 | 133.65 | 0.99M |
| 2025-12-02 | 132.51 | 132.52 | ↑$0.01 (0.01%) | 131.01 | 133.01 | 612.19K |
| 2025-12-01 | 132.25 | 131.94 | ↓$0.31 (-0.23%) | 131.16 | 133.27 | 780.06K |
| 2025-11-28 | 132.82 | 133.17 | ↑$0.35 (0.26%) | 132.82 | 134.39 | 371K |
| 2025-11-26 | 132.24 | 133.29 | ↑$1.05 (0.79%) | 132.24 | 134.10 | 717.61K |
| 2025-11-25 | 131.19 | 132.37 | ↑$1.18 (0.90%) | 131.15 | 133.50 | 0.98M |
| 2025-11-24 | 131.68 | 130.35 | ↓$1.33 (-1.01%) | 129.52 | 132.20 | 1.10M |
| 2025-11-21 | 129.39 | 131.46 | ↑$2.07 (1.60%) | 129.35 | 133.26 | 851.35K |
| 2025-11-20 | 130.35 | 128.81 | ↓$1.54 (-1.18%) | 128.26 | 130.62 | 1.48M |
| 2025-11-19 | 130.93 | 129.42 | ↓$1.51 (-1.15%) | 128.17 | 130.93 | 838.10K |
| 2025-11-18 | 130.13 | 130.34 | ↑$0.21 (0.16%) | 129.01 | 131.11 | 682.06K |
| 2025-11-17 | 133.27 | 130.55 | ↓$2.72 (-2.04%) | 130.20 | 133.35 | 894.71K |
| 2025-11-14 | 132.57 | 132.91 | ↑$0.34 (0.26%) | 131.71 | 133.32 | 1.17M |
| 2025-11-13 | 132.50 | 131.94 | ↓$0.56 (-0.42%) | 131.71 | 133.58 | 787.31K |
| 2025-11-12 | 133.48 | 132.63 | ↓$0.85 (-0.64%) | 132.17 | 134.46 | 1.53M |
| 2025-11-11 | 131.51 | 133.93 | ↑$2.42 (1.84%) | 131.51 | 133.97 | 1.25M |
| 2025-11-10 | 132.07 | 130.50 | ↓$1.57 (-1.19%) | 129.24 | 133.00 | 752.05K |
| 2025-11-07 | 131.64 | 133.18 | ↑$1.54 (1.17%) | 130.56 | 133.33 | 866.83K |
| 2025-11-06 | 132.20 | 131.06 | ↓$1.14 (-0.86%) | 130.78 | 133.03 | 652.24K |
| 2025-11-05 | 131.98 | 133.01 | ↑$1.03 (0.78%) | 131.54 | 133.27 | 0.92M |
| 2025-11-04 | 131.70 | 131.42 | ↓$0.28 (-0.21%) | 129.76 | 131.70 | 1.08M |
| 2025-11-03 | 131.97 | 131.20 | ↓$0.77 (-0.58%) | 130.25 | 132.83 | 1.26M |
| 2025-10-31 | 133.82 | 133.54 | ↓$0.28 (-0.21%) | 133.02 | 135.24 | 1.82M |
| 2025-10-30 | 137.59 | 134.80 | ↓$2.79 (-2.03%) | 130.67 | 139.00 | 2.76M |
Create an account or log in to view more rows.
$EXR bull flag
breakout!
$EXR looks like a loading
$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