EXR: Extra Space Storage Inc.

As of Tuesday, October 28th, 2025

$ 149.51

-- 0 0%

Open: 149.51
High: 149.51
Low: 149.51
Volume: N/A
Previous Close on Monday, October 27th, 2025

$ 149.51

-0.75 -0.50%

Open: 149.84
High: 150.31
Low: 148.95
Volume: 889,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 149.84 150.31 148.95 149.51 889,413 -0.75 -0.50
2025-10-24 152.06 152.64 150.22 150.26 604,074 -0.55 -0.36
2025-10-23 152.77 152.77 149.48 150.81 575,516 -1.28 -0.84
2025-10-22 150.45 152.55 150.22 152.09 715,715 +1.54 +1.02
2025-10-21 151.73 152.09 150.31 150.55 789,271 -0.92 -0.61
2025-10-20 152.37 153.46 150.43 151.47 739,784 -0.07 -0.05
2025-10-17 151.80 152.61 150.41 151.54 1,191,205 -0.46 -0.30
2025-10-16 149.69 152.94 149.08 152.00 960,918 +2.81 +1.88
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 152.77
On 2025-10-23		 148.95
On 2025-10-27		 -1.96 -1.29 152.77
On 2025-10-23		 148.95
On 2025-10-27		 -2.50 150.64
10D 153.46
On 2025-10-20		 144.73
On 2025-10-14		 4.49 3.10 153.46
On 2025-10-20		 148.95
On 2025-10-27		 -2.94 150.53
20D 153.46
On 2025-10-20		 139.51
On 2025-09-30		 8.06 5.70 153.46
On 2025-10-20		 148.95
On 2025-10-27		 -2.94 146.43
WTD 150.31
On 2025-10-27		 148.95
On 2025-10-27		 -0.75 -0.50 -- -- -- 149.51
MTD 153.46
On 2025-10-20		 140.24
On 2025-10-02		 8.57 6.08 153.46
On 2025-10-20		 148.95
On 2025-10-27		 -2.94 146.72
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.82 +2.98 +0.95 881,011
KO

The Coca-Cola Company

70.89 +0.83 +1.18 2,869,503
PFE

Pfizer Inc.

24.67 -0.10 -0.40 10,162,589
VZ

Verizon Communications Inc.

39.33 +0.10 +0.24 5,278,511
VIX

CBOE Volatility Index

16.15 +0.36 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,837.74 +293.15 +0.62 137,018,345
DJTA

Dow Jones Transportation Average

15,748.96 +85.80 +0.55 42,691,708
SPX

S&P 500 Index

6,883.91 +8.75 +0.13
OEX

S&P 100 Index

3,458.32 +11.90 +0.35
NDX

NASDAQ 100 Index

25,889.21 +67.67 +0.26
NYA

NYSE Composite Index

21,772.79 -16.84 -0.08
XAX

NYSE AMEX Composite Index

7,037.86 -15.24 -0.22
RUI

RUSSELL 1000 Index

3,758.88 +3.79 +0.10
RUT

Russell 2000 Index

2,518.17 -2.26 -0.09
RUA

Russell 3000 Index

3,911.16 +3.62 +0.09
VIX

CBOE Volatility Index

16.15 +0.36 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.88 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.58 +0.17 +0.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 +0.25 +1.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,046.19 +32.00 +0.27
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

149.51 0.00 0.00