NYSE:EXR
Extra Space Storage Inc Stock Price (Quote)
$134.28
-3.10 (-2.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $131.02 | $152.55 | Tuesday, 30th Apr 2024 EXR stock ended at $134.28. This is 2.26% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.39% from a day low at $134.17 to a day high of $137.38. |
| 90 days | $131.02 | $152.55 | |
| 52 weeks | $101.19 | $164.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $135.47 | $137.38 | $134.17 | $134.28 | 1 702 265 |
| Apr 29, 2024 | $135.19 | $137.96 | $135.19 | $137.38 | 958 028 |
| Apr 26, 2024 | $134.38 | $136.35 | $133.34 | $133.47 | 681 925 |
| Apr 25, 2024 | $132.75 | $134.32 | $131.79 | $133.83 | 968 005 |
| Apr 24, 2024 | $132.40 | $136.00 | $131.02 | $134.64 | 1 095 485 |
| Apr 23, 2024 | $132.75 | $135.06 | $132.62 | $133.28 | 1 162 795 |
| Apr 22, 2024 | $133.19 | $134.05 | $131.84 | $132.74 | 1 182 707 |
| Apr 19, 2024 | $134.48 | $134.72 | $131.89 | $132.46 | 1 481 485 |
| Apr 18, 2024 | $136.28 | $136.86 | $133.64 | $134.20 | 994 743 |
| Apr 17, 2024 | $136.09 | $138.25 | $135.94 | $136.10 | 839 271 |
| Apr 16, 2024 | $137.19 | $137.43 | $134.37 | $135.81 | 1 104 551 |
| Apr 15, 2024 | $140.50 | $141.18 | $136.31 | $137.73 | 1 302 141 |
| Apr 12, 2024 | $142.29 | $142.61 | $140.01 | $140.69 | 652 950 |
| Apr 11, 2024 | $143.45 | $144.07 | $140.04 | $143.20 | 799 270 |
| Apr 10, 2024 | $148.10 | $148.10 | $141.21 | $142.50 | 1 250 068 |
| Apr 09, 2024 | $150.00 | $152.55 | $149.96 | $152.39 | 767 141 |
| Apr 08, 2024 | $147.39 | $149.18 | $146.51 | $149.07 | 732 701 |
| Apr 05, 2024 | $144.53 | $146.55 | $143.67 | $146.32 | 916 930 |
| Apr 04, 2024 | $146.00 | $149.36 | $143.72 | $144.52 | 851 588 |
| Apr 03, 2024 | $145.42 | $145.74 | $142.65 | $145.06 | 870 247 |
| Apr 02, 2024 | $145.24 | $146.15 | $143.85 | $145.49 | 955 238 |
| Apr 01, 2024 | $147.01 | $147.73 | $145.83 | $146.74 | 809 663 |
| Mar 28, 2024 | $147.21 | $148.58 | $146.14 | $147.00 | 1 214 465 |
| Mar 27, 2024 | $142.16 | $147.36 | $141.83 | $146.75 | 1 081 228 |
| Mar 26, 2024 | $140.60 | $141.99 | $140.46 | $140.46 | 797 761 |
