EXR: Extra Space Storage Inc.

As of Wednesday, June 18th, 2025

$ 146.45

-1.44 -0.97%

Open: 148.19
High: 148.34
Low: 146.29
Volume: 945,891
Previous Close on Tuesday, June 17th, 2025

$ 147.89

-1.08 -0.72%

Open: 148.67
High: 149.48
Low: 146.92
Volume: 635,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 148.19 148.34 146.29 146.45 945,891 -1.44 -0.97
2025-06-17 148.67 149.48 146.92 147.89 635,089 -1.08 -0.72
2025-06-16 148.68 150.66 148.06 148.97 873,110 -0.63 -0.42
2025-06-13 149.03 150.06 148.17 149.60 945,903 -0.91 -0.60
2025-06-12 150.44 151.31 149.60 150.51 812,498 +0.24 +0.16
2025-06-11 152.25 152.95 149.72 150.27 786,855 -1.35 -0.89
2025-06-10 150.81 152.15 150.31 151.62 775,906 +1.18 +0.78
2025-06-09 149.77 151.94 148.82 150.44 1,218,941 +0.61 +0.41
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 151.31
On 2025-06-12		 146.29
On 2025-06-18		 -3.82 -2.54 151.31
On 2025-06-12		 146.29
On 2025-06-18		 -3.32 148.68
10D 152.95
On 2025-06-11		 146.29
On 2025-06-18		 -3.22 -2.15 152.95
On 2025-06-11		 146.29
On 2025-06-18		 -4.36 149.50
20D 153.24
On 2025-06-02		 142.81
On 2025-05-22		 -5.61 -3.69 151.49
On 2025-05-21		 142.81
On 2025-05-22		 -5.73 149.09
WTD 150.66
On 2025-06-16		 146.29
On 2025-06-18		 -3.15 -2.11 150.66
On 2025-06-16		 146.29
On 2025-06-18		 -2.90 147.77
MTD 153.24
On 2025-06-02		 146.29
On 2025-06-18		 -4.70 -3.11 153.24
On 2025-06-02		 146.29
On 2025-06-18		 -4.54 149.82
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

146.45 -1.44 -0.97 945,891