EXR: Extra Space Storage Inc.

As of Friday, August 14th, 2026

$ 147.90

-1.50 -1.00%

Open: 148.75
High: 149.99
Low: 147.87
Volume: 850,956
Previous Close on Thursday, August 13th, 2026

$ 149.40

+2.64 +1.80%

Open: 147.87
High: 149.55
Low: 147.26
Volume: 574,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 148.75 149.99 147.87 147.90 850,956 -1.50 -1.00
2026-08-13 147.87 149.55 147.26 149.40 574,137 +2.64 +1.80
2026-08-12 146.53 147.41 145.25 146.76 751,368 +0.21 +0.14
2026-08-11 145.99 147.68 145.76 146.55 556,101 -0.11 -0.08
2026-08-10 148.30 148.30 145.34 146.66 670,585 -2.88 -1.93
2026-08-07 149.49 151.35 148.86 149.54 80,348 0.00 0.00
2026-08-06 152.60 152.60 149.21 149.54 836,842 -0.50 -0.33
2026-08-05 150.34 150.44 148.49 150.04 735,146 +0.18 +0.12
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 149.99
On 2026-08-14		 145.25
On 2026-08-12		 -1.64 -1.10 148.30
On 2026-08-10		 145.25
On 2026-08-12		 -2.06 147.45
10D 152.60
On 2026-08-06		 145.25
On 2026-08-12		 -0.14 -0.09 152.60
On 2026-08-06		 145.25
On 2026-08-12		 -4.82 148.60
20D 158.88
On 2026-07-29		 144.17
On 2026-07-23		 -0.26 -0.18 158.88
On 2026-07-29		 145.25
On 2026-08-12		 -8.58 148.33
WTD 149.99
On 2026-08-14		 145.25
On 2026-08-12		 -1.64 -1.10 148.30
On 2026-08-10		 145.25
On 2026-08-12		 -2.06 147.45
MTD 152.60
On 2026-08-06		 145.25
On 2026-08-12		 -0.14 -0.09 152.60
On 2026-08-06		 145.25
On 2026-08-12		 -4.82 148.60
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

147.90 -1.50 -1.00 850,956