EXR: Extra Space Storage Inc.

As of Friday, August 22nd, 2025

$ 142.75

+3.72 +2.68%

Open: 139.88
High: 144.28
Low: 139.34
Volume: 940,363
Previous Close on Thursday, August 21st, 2025

$ 139.03

-0.61 -0.44%

Open: 138.26
High: 139.77
Low: 138.26
Volume: 725,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 139.88 144.28 139.34 142.75 940,363 +3.72 +2.68
2025-08-21 138.26 139.77 138.26 139.03 725,841 -0.61 -0.44
2025-08-20 140.39 141.69 139.55 139.64 1,085,296 +0.18 +0.13
2025-08-19 137.57 139.64 137.51 139.46 885,077 +2.60 +1.90
2025-08-18 136.98 137.23 136.22 136.86 1,214,973 -0.19 -0.14
2025-08-15 137.25 137.56 135.70 137.05 1,194,958 +0.42 +0.31
2025-08-14 137.09 137.18 135.37 136.63 1,475,632 -1.58 -1.14
2025-08-13 136.02 138.36 135.40 138.21 1,182,698 +2.67 +1.97
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 144.28
On 2025-08-22		 136.22
On 2025-08-18		 5.70 4.16 141.69
On 2025-08-20		 138.26
On 2025-08-21		 -2.42 139.55
10D 144.28
On 2025-08-22		 134.86
On 2025-08-11		 6.39 4.69 141.69
On 2025-08-20		 138.26
On 2025-08-21		 -2.42 138.04
20D 152.90
On 2025-07-30		 134.36
On 2025-07-31		 -8.11 -5.38 152.90
On 2025-07-30		 134.36
On 2025-07-31		 -12.13 139.65
WTD 144.28
On 2025-08-22		 136.22
On 2025-08-18		 5.70 4.16 141.69
On 2025-08-20		 138.26
On 2025-08-21		 -2.42 139.55
MTD 144.28
On 2025-08-22		 134.86
On 2025-08-11		 8.39 6.24 140.32
On 2025-08-01		 134.86
On 2025-08-11		 -3.89 138.07
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

234.83 +10.90 +4.87 2,933,763
NTAP

NetApp Inc.

110.52 +2.75 +2.55 1,317,428
KOS

Kosmos Energy Ltd.

1.84 +0.10 +5.75 16,659,025
ACB

Aurora Cannabis Inc.

4.99 +0.21 +4.39 1,347,415
EXR

Extra Space Storage Inc.

142.75 +3.72 +2.68 940,363