EXR: Extra Space Storage Inc.

As of Friday, February 7th, 2025

$ 156.00

-0.05 -0.03%

Open: 155.81
High: 157.14
Low: 154.92
Volume: 1,191,457
Previous Close on Thursday, February 6th, 2025

$ 156.05

+1.05 +0.68%

Open: 155.80
High: 156.07
Low: 155.03
Volume: 767,419
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 155.81 157.14 154.92 156.00 1,191,457 -0.05 -0.03
2025-02-06 155.80 156.07 155.03 156.05 767,419 +1.05 +0.68
2025-02-05 154.17 155.42 152.88 155.00 1,202,179 +3.00 +1.97
2025-02-04 151.10 152.88 150.84 152.00 1,153,383 -0.74 -0.48
2025-02-03 153.00 154.08 150.63 152.74 893,552 -1.26 -0.82
2025-01-31 154.59 155.63 153.25 154.00 2,292,175 -0.71 -0.46
2025-01-30 155.15 156.56 153.26 154.71 2,226,621 +1.69 +1.10
2025-01-29 154.84 155.58 151.89 153.02 1,230,263 -2.08 -1.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 157.14
On 2025-02-07
150.63
On 2025-02-03
2.00 1.30 154.08
On 2025-02-03
150.84
On 2025-02-04
-2.10 154.36
10D 157.14
On 2025-02-07
150.63
On 2025-02-03
3.97 2.61 157.04
On 2025-01-27
150.63
On 2025-02-03
-4.09 154.46
20D 157.14
On 2025-02-07
145.50
On 2025-01-10
7.99 5.40 157.04
On 2025-01-27
150.63
On 2025-02-03
-4.09 152.24
WTD 157.14
On 2025-02-07
150.63
On 2025-02-03
2.00 1.30 154.08
On 2025-02-03
150.84
On 2025-02-04
-2.10 154.36
MTD 157.14
On 2025-02-07
150.63
On 2025-02-03
2.00 1.30 154.08
On 2025-02-03
150.84
On 2025-02-04
-2.10 154.36
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

156.00 -0.05 -0.03 1,191,457