EXR: Extra Space Storage Inc.

As of Wednesday, May 13th, 2026

$ 142.41

-2.38 -1.64%

Open: 144.15
High: 144.21
Low: 141.81
Volume: 755,407
Previous Close on Tuesday, May 12th, 2026

$ 144.79

+0.21 +0.15%

Open: 144.94
High: 145.60
Low: 142.65
Volume: 770,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 144.15 144.21 141.81 142.41 755,407 -2.38 -1.64
2026-05-12 144.94 145.60 142.65 144.79 770,034 +0.21 +0.15
2026-05-11 143.83 144.83 143.39 144.58 935,995 +1.28 +0.89
2026-05-08 143.54 144.62 143.08 143.30 64,728 +0.03 +0.02
2026-05-07 143.57 144.24 142.13 143.27 1,253,032 -0.58 -0.40
2026-05-06 141.89 145.55 140.62 143.85 1,141,688 +4.06 +2.90
2026-05-05 139.65 140.44 138.57 139.79 1,019,122 +0.46 +0.33
2026-05-04 140.98 141.72 138.82 139.33 782,078 -2.69 -1.89
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 145.60
On 2026-05-12		 141.81
On 2026-05-13		 -1.44 -1.00 145.60
On 2026-05-12		 141.81
On 2026-05-13		 -2.60 143.67
10D 145.60
On 2026-05-12		 138.57
On 2026-05-05		 1.88 1.34 143.71
On 2026-04-30		 138.57
On 2026-05-05		 -3.58 142.67
20D 147.25
On 2026-04-21		 138.00
On 2026-04-28		 1.35 0.96 147.25
On 2026-04-21		 138.00
On 2026-04-28		 -6.28 142.57
WTD 145.60
On 2026-05-12		 141.81
On 2026-05-13		 -0.89 -0.62 145.60
On 2026-05-12		 141.81
On 2026-05-13		 -2.60 143.93
MTD 145.60
On 2026-05-12		 138.57
On 2026-05-05		 -0.92 -0.64 143.65
On 2026-05-01		 138.57
On 2026-05-05		 -3.54 142.59
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

33.41 +0.09 +0.27 1,230,880
ADP

Automatic Data Processing Inc.

208.63 -5.18 -2.42 3,214,990
ACB

Aurora Cannabis Inc.

3.34 -0.02 -0.60 543,008
EXR

Extra Space Storage Inc.

142.41 -2.38 -1.64 755,407