MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXR — Extra Space Storage, Inc.
NYSEExtra Space Storage, Inc.
$133.25
+0.17(+0.13%)
- O
- 134.27
- H
- 135.18
- L
- 132.93
- V
- 991.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$133.25
Period Return-6.05%
Period High$158.88
Period Low$125.71
Avg Daily Volume1.18M
Total Trading Days365
EXR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $134.27 | $135.18 | $132.93 | $133.25 | +$0.17 | +0.13% | 991,709 | $133.43 | $132.93 $135.18 |
| Oct 1, 2026 | $131.16 | $133.46 | $130.64 | $133.08 | +$1.57 | +1.19% | 1,652,372 | $132.79 | $130.64 $133.46 |
| Sep 30, 2026 | $134.43 | $134.43 | $131.17 | $131.51 | $-1.98 | -1.48% | 1,254,216 | $131.76 | $131.17 $134.43 |
| Sep 29, 2026 | $131.05 | $133.94 | $130.70 | $133.49 | +$1.81 | +1.37% | 1,496,944 | $133.09 | $130.70 $133.94 |
| Sep 28, 2026 | $133.05 | $133.57 | $130.77 | $131.68 | $-1.67 | -1.25% | 1,206,957 | $131.80 | $130.77 $133.57 |
| Sep 25, 2026 | $132.45 | $133.38 | $131.53 | $133.35 | +$1.12 | +0.85% | 1,061,207 | $132.93 | $131.53 $133.38 |
| Sep 24, 2026 | $134.25 | $134.85 | $132.01 | $132.23 | $-1.61 | -1.20% | 1,452,423 | $132.67 | $132.01 $134.85 |
| Sep 23, 2026 | $133.79 | $135.04 | $132.98 | $133.84 | $-1.15 | -0.85% | 2,411,350 | $133.87 | $132.98 $135.04 |
| Sep 22, 2026 | $137.96 | $138.31 | $134.72 | $134.99 | $-2.47 | -1.80% | 2,106,094 | $135.93 | $134.72 $138.31 |
| Sep 21, 2026 | $137.14 | $138.41 | $136.63 | $137.46 | +$0.75 | +0.55% | 1,383,994 | $137.61 | $136.63 $138.41 |
| Sep 18, 2026 | $138.50 | $139.54 | $136.71 | $136.71 | $-2.32 | -1.67% | 3,121,400 | $137.50 | $136.71 $139.54 |
| Sep 17, 2026 | $138.11 | $139.14 | $137.65 | $139.03 | +$2.60 | +1.91% | 1,345,344 | $138.77 | $137.65 $139.14 |
| Sep 16, 2026 | $136.51 | $138.60 | $135.84 | $136.43 | $-0.87 | -0.63% | 1,111,176 | $136.79 | $135.84 $138.60 |
| Sep 15, 2026 | $137.92 | $139.21 | $136.46 | $137.30 | $-2.10 | -1.51% | 1,197,173 | $137.59 | $136.46 $139.21 |
| Sep 14, 2026 | $138.70 | $140.40 | $137.43 | $139.40 | +$1.76 | +1.28% | 2,168,677 | $139.24 | $137.43 $140.40 |
| Sep 11, 2026 | $137.44 | $138.70 | $136.27 | $137.64 | +$1.19 | +0.87% | 1,869,328 | $137.69 | $136.27 $138.70 |
| Sep 10, 2026 | $135.47 | $137.15 | $135.16 | $136.45 | +$0.82 | +0.60% | 2,134,104 | $136.53 | $135.16 $137.15 |
| Sep 9, 2026 | $139.36 | $140.19 | $135.52 | $135.63 | $-3.53 | -2.54% | 858,063 | $136.19 | $135.52 $140.19 |
| Sep 8, 2026 | $138.50 | $140.45 | $138.50 | $139.16 | $-0.09 | -0.06% | 1,140,263 | $139.56 | $138.50 $140.45 |
| Sep 4, 2026 | $140.25 | $141.84 | $139.14 | $139.25 | $-1.73 | -1.23% | 967,269 | $139.88 | $139.14 $141.84 |
| Sep 3, 2026 | $141.29 | $141.63 | $139.57 | $140.98 | +$1.05 | +0.75% | 1,003,250 | $140.65 | $139.57 $141.63 |
| Sep 2, 2026 | $139.75 | $140.67 | $137.92 | $139.93 | $-0.19 | -0.14% | 1,161,940 | $139.90 | $137.92 $140.67 |
| Sep 1, 2026 | $141.08 | $141.96 | $138.95 | $140.12 | $-0.98 | -0.69% | 1,562,270 | $139.90 | $138.95 $141.96 |
| Aug 31, 2026 | $141.97 | $142.47 | $139.88 | $141.10 | $-1.81 | -1.27% | 1,217,502 | $140.70 | $139.88 $142.47 |
| Aug 28, 2026 | $143.32 | $143.79 | $142.72 | $142.91 | +$0.12 | +0.08% | 813,292 | $143.04 | $142.72 $143.79 |
| Aug 27, 2026 | $144.43 | $145.28 | $142.51 | $142.79 | $-1.30 | -0.90% | 1,005,716 | $143.39 | $142.51 $145.28 |
| Aug 26, 2026 | $144.81 | $145.81 | $143.82 | $144.09 | $-0.78 | -0.54% | 725,835 | $144.45 | $143.82 $145.81 |
| Aug 25, 2026 | $146.19 | $146.99 | $144.35 | $144.87 | $-1.38 | -0.94% | 868,348 | $145.10 | $144.35 $146.99 |
| Aug 24, 2026 | $146.03 | $147.79 | $144.89 | $146.25 | $-0.56 | -0.38% | 781,949 | $146.18 | $144.89 $147.79 |
| Aug 21, 2026 | $147.40 | $147.62 | $146.16 | $146.81 | $-0.45 | -0.31% | 644,410 | $146.83 | $146.16 $147.62 |