EXR: Extra Space Storage Inc.

As of Friday, December 1st, 2023

$ 134.37

+4.20 +3.23%

Open: 130.69
High: 134.52
Low: 130.05
Volume: 1,067,719
Previous Close on Thursday, November 30th, 2023

$ 130.17

+0.64 +0.49%

Open: 129.36
High: 130.85
Low: 129.23
Volume: 1,235,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 130.69 134.52 130.05 134.37 1,067,719 +4.20 +3.23
2023-11-30 129.36 130.85 129.23 130.17 1,235,470 +0.64 +0.49
2023-11-29 128.55 131.16 128.55 129.53 866,870 +2.24 +1.76
2023-11-28 126.11 127.53 125.82 127.29 823,304 +0.56 +0.44
2023-11-27 127.14 127.25 126.20 126.73 824,295 -0.39 -0.31
2023-11-24 126.29 127.57 125.32 127.12 281,830 +0.30 +0.24
2023-11-22 129.18 129.18 126.21 126.82 756,572 -1.18 -0.92
2023-11-21 128.50 129.46 127.56 128.00 826,211 -1.48 -1.14
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 134.52
On 2023-12-01		 125.82
On 2023-11-28		 7.25 5.70 131.16
On 2023-11-29		 129.23
On 2023-11-30		 -1.47 129.62
10D 134.52
On 2023-12-01		 125.32
On 2023-11-24		 4.27 3.28 131.58
On 2023-11-17		 125.32
On 2023-11-24		 -4.76 128.78
20D 134.52
On 2023-12-01		 104.72
On 2023-11-02		 31.04 30.04 133.24
On 2023-11-16		 125.32
On 2023-11-24		 -5.94 123.46
WTD 134.52
On 2023-12-01		 125.82
On 2023-11-28		 7.25 5.70 131.16
On 2023-11-29		 129.23
On 2023-11-30		 -1.47 129.62
MTD 134.52
On 2023-12-01		 130.05
On 2023-12-01		 4.20 3.23 -- -- -- 134.37
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29