EXR: Extra Space Storage Inc.

As of Friday, June 13th, 2025

$ 149.60

-0.91 -0.60%

Open: 149.03
High: 150.06
Low: 148.17
Volume: 945,903
Previous Close on Thursday, June 12th, 2025

$ 150.51

+0.24 +0.16%

Open: 150.44
High: 151.31
Low: 149.60
Volume: 812,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 149.03 150.06 148.17 149.60 945,903 -0.91 -0.60
2025-06-12 150.44 151.31 149.60 150.51 812,498 +0.24 +0.16
2025-06-11 152.25 152.95 149.72 150.27 786,855 -1.35 -0.89
2025-06-10 150.81 152.15 150.31 151.62 775,906 +1.18 +0.78
2025-06-09 149.77 151.94 148.82 150.44 1,218,941 +0.61 +0.41
2025-06-06 150.08 151.40 148.51 149.83 692,689 +0.40 +0.27
2025-06-05 149.59 150.38 148.67 149.43 694,792 -0.24 -0.16
2025-06-04 149.21 150.43 148.14 149.67 1,009,291 -0.26 -0.17
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 152.95
On 2025-06-11		 148.17
On 2025-06-13		 -0.23 -0.15 152.95
On 2025-06-11		 148.17
On 2025-06-13		 -3.13 150.49
10D 153.24
On 2025-06-02		 148.14
On 2025-06-04		 -1.55 -1.03 153.24
On 2025-06-02		 148.14
On 2025-06-04		 -3.33 150.43
20D 153.37
On 2025-05-20		 142.81
On 2025-05-22		 1.02 0.69 153.37
On 2025-05-20		 142.81
On 2025-05-22		 -6.89 149.75
WTD 152.95
On 2025-06-11		 148.17
On 2025-06-13		 -0.23 -0.15 152.95
On 2025-06-11		 148.17
On 2025-06-13		 -3.13 150.49
MTD 153.24
On 2025-06-02		 148.14
On 2025-06-04		 -1.55 -1.03 153.24
On 2025-06-02		 148.14
On 2025-06-04		 -3.33 150.43
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

232.06 -2.89 -1.23 486,375
CPB

Campbell Soup Company

32.79 -0.53 -1.59 4,831,155
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

216.41 -2.84 -1.30 6,791
USB

US Bancorp

42.99 -1.17 -2.65 9,466,195
EXR

Extra Space Storage Inc.

149.60 -0.91 -0.60 945,903