EXR: Extra Space Storage Inc.

As of Friday, April 26th, 2024

$ 133.47

-0.36 -0.27%

Open: 134.38
High: 136.35
Low: 133.34
Volume: 716,540
Previous Close on Thursday, April 25th, 2024

$ 133.83

-0.81 -0.60%

Open: 132.75
High: 134.32
Low: 131.79
Volume: 998,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 134.38 136.35 133.34 133.47 716,540 -0.36 -0.27
2024-04-25 132.75 134.32 131.79 133.83 998,685 -0.81 -0.60
2024-04-24 132.40 136.00 131.02 134.64 1,118,456 +1.36 +1.02
2024-04-23 132.75 135.08 132.60 133.28 1,162,729 +0.54 +0.41
2024-04-22 133.19 134.05 131.84 132.74 1,220,953 +0.28 +0.21
2024-04-19 134.48 134.80 131.88 132.46 1,481,528 -1.74 -1.30
2024-04-18 136.28 136.86 133.64 134.20 1,013,495 -1.90 -1.40
2024-04-17 136.09 138.25 135.94 136.10 891,769 +0.29 +0.21
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 136.35
On 2024-04-26		 131.02
On 2024-04-24		 1.01 0.76 136.00
On 2024-04-24		 131.79
On 2024-04-25		 -3.10 133.59
10D 141.18
On 2024-04-15		 131.02
On 2024-04-24		 -7.22 -5.13 141.18
On 2024-04-15		 131.02
On 2024-04-24		 -7.20 134.43
20D 152.56
On 2024-04-09		 131.02
On 2024-04-24		 -13.53 -9.20 152.56
On 2024-04-09		 131.02
On 2024-04-24		 -14.12 140.01
WTD 136.35
On 2024-04-26		 131.02
On 2024-04-24		 1.01 0.76 136.00
On 2024-04-24		 131.79
On 2024-04-25		 -3.10 133.59
MTD 152.56
On 2024-04-09		 131.02
On 2024-04-24		 -13.53 -9.20 152.56
On 2024-04-09		 131.02
On 2024-04-24		 -14.12 140.01
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

133.47 -0.36 -0.27 716,540