EXR: Extra Space Storage Inc.

As of Friday, January 27th, 2023

$ 157.59

+1.34 +0.86%

Open: 156.00
High: 158.22
Low: 155.55
Volume: 821,738
Previous Close on Thursday, January 26th, 2023

$ 156.25

+4.52 +2.98%

Open: 152.70
High: 156.30
Low: 151.68
Volume: 1,175,105
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 156.00 158.22 155.55 157.59 821,738 +1.34 +0.86
2023-01-26 152.70 156.30 151.68 156.25 1,175,105 +4.52 +2.98
2023-01-25 151.55 153.11 150.20 151.73 1,165,361 -0.36 -0.24
2023-01-24 151.60 153.36 150.34 152.09 1,536,119 +0.81 +0.54
2023-01-23 151.37 152.15 150.02 151.28 792,782 +0.37 +0.25
2023-01-20 149.74 151.08 148.36 150.91 1,386,983 +0.91 +0.61
2023-01-19 150.00 152.25 149.81 150.00 682,780 -0.82 -0.54
2023-01-18 153.00 153.75 150.61 150.82 696,221 -2.28 -1.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 158.22
On 2023-01-27
150.02
On 2023-01-23
6.68 4.43 153.36
On 2023-01-24
150.20
On 2023-01-25
-2.06 153.79
10D 158.22
On 2023-01-27
148.36
On 2023-01-20
3.48 2.26 154.55
On 2023-01-17
148.36
On 2023-01-20
-4.01 152.57
20D 158.22
On 2023-01-27
139.97
On 2023-01-05
12.26 8.44 149.30
On 2022-12-29
139.97
On 2023-01-05
-6.25 149.87
WTD 158.22
On 2023-01-27
150.02
On 2023-01-23
6.68 4.43 153.36
On 2023-01-24
150.20
On 2023-01-25
-2.06 153.79
MTD 158.22
On 2023-01-27
139.97
On 2023-01-05
10.41 7.07 148.31
On 2023-01-03
139.97
On 2023-01-05
-5.62 150.07
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96