EXR: Extra Space Storage Inc.

As of Friday, August 29th, 2025

$ 143.58

+1.26 +0.89%

Open: 142.37
High: 143.78
Low: 142.36
Volume: 855,156
Previous Close on Thursday, August 28th, 2025

$ 142.32

+0.75 +0.53%

Open: 141.78
High: 142.42
Low: 141.23
Volume: 648,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 142.37 143.78 142.36 143.58 855,156 +1.26 +0.89
2025-08-28 141.78 142.42 141.23 142.32 648,963 +0.75 +0.53
2025-08-27 141.86 142.46 140.11 141.57 1,055,123 +1.01 +0.72
2025-08-26 141.94 142.28 140.02 140.56 1,224,158 +0.37 +0.26
2025-08-25 142.30 142.99 140.08 140.19 561,682 -2.56 -1.79
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
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 143.78
On 2025-08-29		 140.02
On 2025-08-26		 0.83 0.58 142.99
On 2025-08-25		 140.02
On 2025-08-26		 -2.08 141.64
10D 144.28
On 2025-08-22		 136.22
On 2025-08-18		 6.53 4.76 144.28
On 2025-08-22		 140.02
On 2025-08-26		 -2.95 140.60
20D 144.28
On 2025-08-22		 134.86
On 2025-08-11		 4.28 3.07 139.99
On 2025-08-04		 134.86
On 2025-08-11		 -3.66 138.90
WTD 143.78
On 2025-08-29		 140.02
On 2025-08-26		 0.83 0.58 142.99
On 2025-08-25		 140.02
On 2025-08-26		 -2.08 141.64
MTD 144.28
On 2025-08-22		 134.86
On 2025-08-11		 9.22 6.86 140.32
On 2025-08-01		 134.86
On 2025-08-11		 -3.89 138.92
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

62.64 -0.02 -0.03 2,760,581
AVB

AvalonBay Communities Inc.

195.85 +1.24 +0.64 884,369
ADT

ADT Inc.

8.71 +0.03 +0.35 7,020,028
CNP

CenterPoint Energy Inc.

37.71 +0.23 +0.61 4,846,877
EXR

Extra Space Storage Inc.

143.58 +1.26 +0.89 855,156