EXR: Extra Space Storage Inc.

As of Friday, August 8th, 2025

$ 136.36

-1.93 -1.40%

Open: 138.65
High: 139.05
Low: 136.12
Volume: 839,427
Previous Close on Thursday, August 7th, 2025

$ 138.29

+0.24 +0.17%

Open: 138.64
High: 138.78
Low: 136.60
Volume: 828,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 138.65 139.05 136.12 136.36 839,427 -1.93 -1.40
2025-08-07 138.64 138.78 136.60 138.29 828,454 +0.24 +0.17
2025-08-06 139.14 139.34 137.80 138.05 1,097,459 -0.56 -0.40
2025-08-05 138.66 139.18 136.92 138.61 1,481,727 +0.55 +0.40
2025-08-04 138.38 139.99 137.97 138.06 1,301,452 -1.24 -0.89
2025-08-01 137.24 140.32 135.45 139.30 3,193,432 +4.94 +3.68
2025-07-31 144.39 144.47 134.36 134.36 4,362,518 -14.98 -10.03
2025-07-30 152.03 152.90 148.67 149.34 1,423,111 -2.57 -1.69
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 139.99
On 2025-08-04		 136.12
On 2025-08-08		 -2.94 -2.11 139.99
On 2025-08-04		 136.12
On 2025-08-08		 -2.76 137.87
10D 152.90
On 2025-07-30		 134.36
On 2025-07-31		 -14.50 -9.61 152.90
On 2025-07-30		 134.36
On 2025-07-31		 -12.13 141.26
20D 152.90
On 2025-07-30		 134.36
On 2025-07-31		 -13.88 -9.24 152.90
On 2025-07-30		 134.36
On 2025-07-31		 -12.13 145.34
WTD 139.99
On 2025-08-04		 136.12
On 2025-08-08		 -2.94 -2.11 139.99
On 2025-08-04		 136.12
On 2025-08-08		 -2.76 137.87
MTD 140.32
On 2025-08-01		 135.45
On 2025-08-01		 2.00 1.49 140.32
On 2025-08-01		 136.12
On 2025-08-08		 -2.99 138.11
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.42 -0.03 -0.36 9,320,675
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

229.58 +1.56 +0.68 1,181
CNP

CenterPoint Energy Inc.

38.83 -0.04 -0.10 3,472,947
AMT

American Tower Corporation

206.51 -3.50 -1.67 1,727,512
EXR

Extra Space Storage Inc.

136.36 -1.93 -1.40 839,427