EXR: Extra Space Storage Inc.

As of Friday, May 1st, 2026

$ 142.02

-1.31 -0.91%

Open: 143.56
High: 143.65
Low: 141.72
Volume: 1,083,362
Previous Close on Thursday, April 30th, 2026

$ 143.33

+2.80 +1.99%

Open: 139.72
High: 143.71
Low: 139.57
Volume: 1,914,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 143.56 143.65 141.72 142.02 1,083,362 -1.31 -0.91
2026-04-30 139.72 143.71 139.57 143.33 1,914,154 +2.80 +1.99
2026-04-29 139.97 142.36 138.82 140.53 1,982,144 -0.49 -0.35
2026-04-28 140.35 141.65 138.00 141.02 2,504,385 +1.40 +1.00
2026-04-27 142.05 142.80 139.51 139.63 1,137,307 -2.47 -1.73
2026-04-24 142.74 143.73 141.52 142.09 1,257,710 -0.57 -0.40
2026-04-23 142.38 143.39 140.83 142.66 1,446,873 +1.37 +0.97
2026-04-22 144.39 145.02 140.55 141.29 1,201,000 -2.35 -1.64
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 143.71
On 2026-04-30		 138.00
On 2026-04-28		 -0.07 -0.05 142.80
On 2026-04-27		 138.00
On 2026-04-28		 -3.36 141.31
10D 147.25
On 2026-04-21		 138.00
On 2026-04-28		 -3.34 -2.30 147.25
On 2026-04-21		 138.00
On 2026-04-28		 -6.28 142.32
20D 147.25
On 2026-04-21		 132.20
On 2026-04-07		 8.16 6.10 147.25
On 2026-04-21		 138.00
On 2026-04-28		 -6.28 140.76
WTD 143.71
On 2026-04-30		 138.00
On 2026-04-28		 -0.07 -0.05 142.80
On 2026-04-27		 138.00
On 2026-04-28		 -3.36 141.31
MTD 143.65
On 2026-05-01		 141.72
On 2026-05-01		 -1.31 -0.91 -- -- -- 142.02
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

142.02 -1.31 -0.91 1,083,362