NYSE:EXR | Historical Stock Price | Extra Space Storage Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.90$12.24$30.54$76.24$190.32$475.082004-08-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$115.86$232.01603,100——
2020-12-30$114.71$229.71622,300——
2020-12-29$113.81$227.91362,200——
2020-12-28$113.80$227.89464,000——
2020-12-24$114.39$229.07123,300——
2020-12-23$112.83$225.94604,800——
2020-12-22$115.19$230.67635,200——
2020-12-21$114.22$228.73745,600——
2020-12-18$112.49$225.261,431,900——
2020-12-17$114.17$228.631,076,900——
2020-12-16$111.07$222.422,194,600——
2020-12-15$111.65$223.581,950,400——
2020-12-14$109.88$220.041,107,000——
2020-12-11$110.40$219.281,067,600——
2020-12-10$110.02$218.521,072,400——
2020-12-09$112.50$223.45653,600——
2020-12-08$113.58$225.59694,900——
2020-12-07$115.00$228.411,192,800——
2020-12-04$114.35$227.12612,200——
2020-12-03$113.50$225.43876,800——
2020-12-02$111.42$221.30582,400——
2020-12-01$113.66$225.751,044,700——
2020-11-30$112.73$223.901,072,400——
2020-11-27$110.00$218.48253,100——
2020-11-25$111.99$222.43727,100——
2020-11-24$110.00$218.481,121,400——
2020-11-23$110.89$220.251,024,800——
2020-11-20$112.69$223.82685,200——
2020-11-19$112.62$223.68664,800——
2020-11-18$113.12$224.68697,700——
2020-11-17$117.87$234.11865,900——
2020-11-16$117.91$234.191,012,800——
2020-11-13$117.72$233.81837,700——
2020-11-12$115.58$229.56603,700——
2020-11-11$117.99$234.351,294,500——
2020-11-10$115.51$229.421,700,100——
2020-11-09$106.92$212.362,201,900——
2020-11-06$112.72$223.881,876,000——
2020-11-05$113.90$226.231,509,600——
2020-11-04$117.35$233.081,469,500——
2020-11-03$116.85$232.091,889,500——
2020-11-02$115.85$230.101,158,500——
2020-10-30$115.95$230.30785,300——
2020-10-29$116.32$231.031,494,200——
2020-10-28$115.70$229.801,132,200——
2020-10-27$117.09$232.561,021,300——
2020-10-26$118.61$235.581,360,400——
2020-10-23$118.66$235.68920,300——
2020-10-22$117.46$233.30930,700——
2020-10-21$115.35$229.111,171,000——
2020-10-20$114.37$227.16800,600——
2020-10-19$113.73$225.89869,600——
2020-10-16$114.63$227.681,310,200——
2020-10-15$114.94$228.291,357,800——
2020-10-14$113.37$225.17887,400——
2020-10-13$113.15$224.742,469,000——
2020-10-12$113.91$226.25723,300——
2020-10-09$113.35$225.131,137,100——
2020-10-08$113.75$225.931,029,800——
2020-10-07$112.53$223.511,069,100——
2020-10-06$111.95$222.351,716,200——
2020-10-05$112.79$224.021,198,400——
2020-10-02$112.39$223.231,405,300——
2020-10-01$109.24$216.971,061,500——
2020-09-30$106.99$212.501,056,000——
2020-09-29$107.24$213.00630,500——
2020-09-28$108.12$214.75797,000——
2020-09-25$105.45$209.441,453,300——
2020-09-24$103.92$206.40853,900——
2020-09-23$104.39$207.341,224,000——
2020-09-22$107.84$214.19976,100——
2020-09-21$107.56$213.631,038,000——
2020-09-18$109.32$217.131,310,000——
2020-09-17$111.21$220.88770,400——
2020-09-16$112.29$223.031,096,100——
2020-09-15$111.15$220.76615,100——
2020-09-14$111.33$221.12783,600——
2020-09-11$111.19$219.06650,900——
2020-09-10$109.88$216.48449,800——
2020-09-09$110.82$218.33940,900——
2020-09-08$108.03$212.83643,200——
2020-09-04$108.35$213.46710,300——
2020-09-03$108.15$213.07462,800——
2020-09-02$108.46$213.68904,100——
2020-09-01$106.85$210.51436,300——
2020-08-31$106.55$209.92816,600——
2020-08-28$106.74$210.29619,300——
2020-08-27$106.53$209.88581,900——
2020-08-26$105.80$208.44608,200——
2020-08-25$106.06$208.95821,400——
2020-08-24$106.24$209.30510,800——
2020-08-21$105.31$207.47807,800——
2020-08-20$104.16$205.21627,400——
2020-08-19$102.20$201.35500,500——
2020-08-18$105.09$207.04616,100——
2020-08-17$104.68$206.23687,300——
2020-08-14$104.21$205.31622,200——
2020-08-13$103.03$202.98603,900——
2020-08-12$103.49$203.89711,900——
2020-08-11$102.99$202.90632,900——
2020-08-10$105.03$206.92646,300——
2020-08-07$103.76$204.421,024,800——
2020-08-06$101.10$199.181,145,400——
2020-08-05$102.27$201.481,142,600——
2020-08-04$105.12$207.101,051,500——
2020-08-03$101.92$200.79965,900——
2020-07-31$103.34$203.591,047,700——
2020-07-30$101.51$199.991,665,600——
2020-07-29$100.86$198.71895,700——
2020-07-28$99.59$196.20916,500——
2020-07-27$95.56$188.26556,800——
2020-07-24$95.40$187.95802,200——
2020-07-23$96.96$191.02564,500——
2020-07-22$97.94$192.95575,900——
2020-07-21$96.77$190.65762,600——
2020-07-20$96.97$191.04991,200——
2020-07-17$98.68$194.411,124,100——
2020-07-16$96.70$190.51951,400——
2020-07-15$98.08$193.23870,800——
2020-07-14$97.30$191.69740,600——
2020-07-13$96.00$189.13811,500——
2020-07-10$96.25$189.62804,000——
2020-07-09$95.21$187.57429,700——
2020-07-08$95.67$188.48933,900——
2020-07-07$95.08$187.32609,000——
2020-07-06$96.21$189.54543,700——
2020-07-02$97.25$191.59755,800——
2020-07-01$96.96$191.02853,000——
2020-06-30$92.37$181.981,201,800——
2020-06-29$91.83$180.92512,500——
2020-06-26$91.01$179.301,124,700——
2020-06-25$91.79$180.84721,300——
2020-06-24$90.48$178.261,023,300——
2020-06-23$91.67$180.60809,300——
2020-06-22$92.82$182.87759,200——
2020-06-19$92.97$183.162,966,900——
2020-06-18$95.52$188.19667,100——
2020-06-17$96.99$191.08637,300——
2020-06-16$97.62$192.32942,800——
2020-06-15$97.42$191.93918,000——
2020-06-12$96.71$190.53811,600——
2020-06-11$94.12$183.651,260,000——
2020-06-10$100.66$196.42657,600——
2020-06-09$102.95$200.88806,600——
2020-06-08$104.56$204.03905,300——
2020-06-05$103.34$201.641,247,700——
2020-06-04$101.46$197.98771,300——
2020-06-03$102.38$199.771,280,900——
2020-06-02$100.18$195.481,504,000——
2020-06-01$98.82$192.82940,700——
2020-05-29$96.75$188.791,352,200——
2020-05-28$97.22$189.70885,200——
2020-05-27$94.38$184.16942,300——
2020-05-26$92.19$179.891,017,000——
2020-05-22$86.23$168.26523,000——
2020-05-21$86.93$169.62510,600——
2020-05-20$87.62$170.97754,400——
2020-05-19$87.45$170.64754,800——
2020-05-18$87.13$170.01988,000——
2020-05-15$81.81$159.631,113,000——
2020-05-14$84.20$164.30786,100——
2020-05-13$84.39$164.671,036,700——
2020-05-12$85.31$166.461,205,500——
2020-05-11$91.88$179.28901,500——
2020-05-08$91.69$178.91847,300——
2020-05-07$88.17$172.041,296,400——
2020-05-06$84.00$163.91840,800——
2020-05-05$85.90$167.61699,700——
2020-05-04$85.30$166.44983,100——
2020-05-01$87.16$170.071,386,000——
2020-04-30$88.24$172.181,018,300——
2020-04-29$89.54$174.721,177,000——
2020-04-28$92.67$180.821,309,800——
2020-04-27$91.66$178.85913,500——
2020-04-24$88.89$173.451,285,900——
2020-04-23$87.92$171.561,211,200——
2020-04-22$91.50$178.54793,800——
2020-04-21$88.82$173.31955,900——
2020-04-20$89.36$174.371,099,100——
2020-04-17$93.10$181.661,106,100——
2020-04-16$91.38$178.311,198,600——
2020-04-15$93.00$181.471,456,900——
2020-04-14$95.62$186.581,680,000——
2020-04-13$96.45$188.201,313,000——
2020-04-09$102.91$200.811,660,000——
2020-04-08$98.19$191.601,788,900——
2020-04-07$97.47$190.191,406,800——
2020-04-06$99.88$194.891,448,700——
2020-04-03$96.13$187.581,733,400——
2020-04-02$95.96$187.242,234,900——
2020-04-01$94.00$183.422,317,900——
2020-03-31$95.76$186.852,695,600——
2020-03-30$96.75$188.792,442,400——
2020-03-27$96.02$187.361,769,000——
2020-03-26$89.83$175.281,469,600——
2020-03-25$83.04$162.031,057,700——
2020-03-24$78.32$152.821,945,200——
2020-03-23$74.61$145.581,702,900——
2020-03-20$79.72$155.562,037,600——
2020-03-19$86.70$169.182,297,200——
2020-03-18$89.97$175.562,893,700——
2020-03-17$86.23$168.261,931,300——
2020-03-16$81.64$159.302,025,200——
2020-03-13$96.58$188.452,030,500——
2020-03-12$96.28$186.112,108,700——
2020-03-11$104.40$201.811,371,100——
2020-03-10$107.58$207.961,597,100——
2020-03-09$105.90$204.711,380,900——
2020-03-06$110.02$212.67972,100——
2020-03-05$110.56$213.72979,600——
2020-03-04$109.79$212.231,457,600——
2020-03-03$105.65$204.221,211,800——
2020-03-02$105.40$203.741,287,500——
2020-02-28$100.36$194.002,162,400——
2020-02-27$100.69$194.641,480,900——
2020-02-26$107.66$208.111,376,200——
2020-02-25$107.00$206.831,138,300——
2020-02-24$108.81$210.331,114,600——
2020-02-21$109.20$211.09929,500——
2020-02-20$107.31$207.431,284,200——
2020-02-19$107.48$207.762,034,300——
2020-02-18$115.40$223.07857,200——
2020-02-14$115.43$223.13665,400——
2020-02-13$113.04$218.51596,100——
2020-02-12$112.16$216.81620,200——
2020-02-11$111.55$215.63449,400——
2020-02-10$111.25$215.05413,700——
2020-02-07$110.21$213.04387,900——
2020-02-06$110.02$212.67426,600——
2020-02-05$109.47$211.61803,000——
2020-02-04$110.21$213.04511,800——
2020-02-03$109.58$211.82611,700——
2020-01-31$110.68$213.95668,300——
2020-01-30$110.58$213.75568,200——
2020-01-29$109.45$211.571,283,400——
2020-01-28$110.52$213.64593,000——
2020-01-27$111.00$214.57427,800——
2020-01-24$110.93$214.43353,500——
2020-01-23$110.56$213.72790,600——
2020-01-22$109.71$212.071,184,000——
2020-01-21$112.75$217.95728,900——
2020-01-17$111.56$215.651,616,400——
2020-01-16$110.91$214.39863,800——
2020-01-15$109.59$211.841,268,300——
2020-01-14$108.35$209.441,062,600——
2020-01-13$108.12$209.001,045,700——
2020-01-10$107.77$208.32817,400——
2020-01-09$105.88$204.67639,800——
2020-01-08$106.18$205.25791,200——
2020-01-07$105.97$204.84893,600——
2020-01-06$106.45$205.771,207,800——
2020-01-03$106.52$205.91745,000——
2020-01-02$104.73$202.45950,900——