EXR: Extra Space Storage Inc.

As of Tuesday, April 29th, 2025

$ 141.43

-0.48 -0.34%

Open: 141.54
High: 142.29
Low: 140.09
Volume: 1,154,398
Previous Close on Monday, April 28th, 2025

$ 141.91

+0.86 +0.61%

Open: 140.56
High: 142.12
Low: 140.35
Volume: 804,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 141.54 142.29 140.09 141.43 1,154,398 -0.48 -0.34
2025-04-28 140.56 142.12 140.35 141.91 804,024 +0.86 +0.61
2025-04-25 141.76 142.44 139.72 141.05 729,976 -0.81 -0.57
2025-04-24 141.74 143.27 140.48 141.86 906,081 +0.56 +0.40
2025-04-23 144.16 144.45 140.24 141.30 798,340 -0.53 -0.37
2025-04-22 140.61 142.88 139.91 141.83 789,690 +3.63 +2.63
2025-04-21 139.76 140.73 136.34 138.20 946,721 -2.98 -2.11
2025-04-17 139.50 142.10 139.05 141.18 714,371 +2.96 +2.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 144.45
On 2025-04-23		 139.72
On 2025-04-25		 -0.40 -0.28 144.45
On 2025-04-23		 139.72
On 2025-04-25		 -3.27 141.51
10D 144.45
On 2025-04-23		 136.34
On 2025-04-21		 3.76 2.73 142.10
On 2025-04-17		 136.34
On 2025-04-21		 -4.05 140.52
20D 149.67
On 2025-04-01		 121.03
On 2025-04-09		 -7.06 -4.75 149.67
On 2025-04-01		 121.03
On 2025-04-09		 -19.14 139.05
WTD 142.29
On 2025-04-29		 140.09
On 2025-04-29		 0.38 0.27 142.12
On 2025-04-28		 142.12
On 2025-04-28		 0.00 141.67
MTD 149.67
On 2025-04-01		 121.03
On 2025-04-09		 -7.06 -4.75 149.67
On 2025-04-01		 121.03
On 2025-04-09		 -19.14 139.05
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

141.43 -0.48 -0.34 1,154,398