EXR: Extra Space Storage Inc.
$ 147.43 |
|
+0.20 +0.14% |
|
| Open: | 147.52 |
| High: | 148.98 |
| Low: | 145.68 |
| Volume: | 925,166 |
$ 147.23
+0.01 +0.01%
| Open: | 147.37 |
| High: | 149.00 |
| Low: | 146.87 |
| Volume: | 976,379 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 147.52 | 148.98 | 145.68 | 147.43 | 925,148 | +0.20 | +0.14 |
| 2025-05-07 | 147.37 | 149.00 | 146.87 | 147.23 | 976,379 | +0.01 | +0.01 |
| 2025-05-06 | 148.13 | 149.18 | 147.12 | 147.22 | 654,876 | -2.16 | -1.45 |
| 2025-05-05 | 149.23 | 150.32 | 148.15 | 149.38 | 815,799 | -0.18 | -0.12 |
| 2025-05-02 | 150.76 | 151.58 | 148.87 | 149.56 | 837,850 | +1.28 | +0.86 |
| 2025-05-01 | 146.62 | 150.07 | 145.51 | 148.28 | 1,467,029 | +1.76 | +1.20 |
| 2025-04-30 | 143.45 | 146.88 | 141.47 | 146.52 | 1,782,765 | +5.09 | +3.60 |
| 2025-04-29 | 141.54 | 142.29 | 140.09 | 141.43 | 1,154,398 | -0.48 | -0.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 151.58 On 2025-05-02 |
145.68 On 2025-05-08 |
-0.85 | -0.57 | 151.58 On 2025-05-02 |
145.68 On 2025-05-08 |
-3.89 | 148.16 |
| 10D | 151.58 On 2025-05-02 |
139.72 On 2025-04-25 |
5.57 | 3.93 | 151.58 On 2025-05-02 |
145.68 On 2025-05-08 |
-3.89 | 146.00 |
| 20D | 151.58 On 2025-05-02 |
128.55 On 2025-04-11 |
11.74 | 8.65 | 137.24 On 2025-04-10 |
128.55 On 2025-04-11 |
-6.34 | 142.21 |
| WTD | 150.32 On 2025-05-05 |
145.68 On 2025-05-08 |
-2.13 | -1.42 | 150.32 On 2025-05-05 |
145.68 On 2025-05-08 |
-3.09 | 147.82 |
| MTD | 151.58 On 2025-05-02 |
145.51 On 2025-05-01 |
0.91 | 0.62 | 151.58 On 2025-05-02 |
145.68 On 2025-05-08 |
-3.89 | 148.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |