EXR: Extra Space Storage Inc.

As of Friday, January 16th, 2026

$ 148.87

+1.74 +1.18%

Open: 146.06
High: 149.99
Low: 145.09
Volume: 1,664,749
Previous Close on Thursday, January 15th, 2026

$ 147.13

+2.41 +1.67%

Open: 145.48
High: 147.26
Low: 143.03
Volume: 1,270,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 146.06 149.99 145.09 148.87 1,664,749 +1.74 +1.18
2026-01-15 145.48 147.26 143.03 147.13 1,270,736 +2.41 +1.67
2026-01-14 140.18 145.16 140.00 144.72 1,729,046 +4.22 +3.00
2026-01-13 139.48 140.65 137.24 140.50 1,157,580 +0.13 +0.09
2026-01-12 139.68 141.50 139.05 140.37 1,137,134 +1.17 +0.84
2026-01-09 136.41 139.82 136.41 139.20 1,307,702 +2.85 +2.09
2026-01-08 132.42 136.74 131.97 136.35 1,621,762 +2.47 +1.84
2026-01-07 136.06 136.53 133.17 133.88 1,501,697 -1.58 -1.17
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 149.99
On 2026-01-16		 137.24
On 2026-01-13		 9.67 6.95 141.50
On 2026-01-12		 137.24
On 2026-01-13		 -3.01 144.32
10D 149.99
On 2026-01-16		 129.41
On 2026-01-06		 17.90 13.67 141.50
On 2026-01-12		 137.24
On 2026-01-13		 -3.01 139.76
20D 149.99
On 2026-01-16		 129.02
On 2025-12-22		 16.99 12.88 141.50
On 2026-01-12		 137.24
On 2026-01-13		 -3.01 135.16
WTD 149.99
On 2026-01-16		 137.24
On 2026-01-13		 9.67 6.95 141.50
On 2026-01-12		 137.24
On 2026-01-13		 -3.01 144.32
MTD 149.99
On 2026-01-16		 129.35
On 2026-01-02		 18.65 14.32 141.50
On 2026-01-12		 137.24
On 2026-01-13		 -3.01 138.96
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

81.75 +1.72 +2.15 386,536
IQ

iQIYI, Inc.

1.94 -0.04 -2.02 8,064,652
COO

The Cooper Companies Inc.

82.37 +0.06 +0.07 3,477,931
FCF

First Commonwealth Financial Corp.

17.47 -0.13 -0.74 562,573
EXR

Extra Space Storage Inc.

148.87 +1.74 +1.18 1,664,749