EXR: Extra Space Storage Inc.
$ 145.55 |
|
-1.73 -1.17% |
|
| Open: | 146.99 |
| High: | 147.43 |
| Low: | 144.77 |
| Volume: | 1,186,434 |
$ 147.28
-0.88 -0.59%
| Open: | 147.89 |
| High: | 147.89 |
| Low: | 145.94 |
| Volume: | 769,508 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-21 | 146.99 | 147.43 | 144.77 | 145.55 | 1,186,434 | -1.73 | -1.17 |
| 2026-07-20 | 147.89 | 147.89 | 145.94 | 147.28 | 769,508 | -0.88 | -0.59 |
| 2026-07-17 | 150.39 | 152.72 | 147.62 | 148.16 | 843,342 | -2.17 | -1.44 |
| 2026-07-16 | 145.35 | 150.46 | 144.82 | 150.33 | 1,126,739 | +5.69 | +3.93 |
| 2026-07-15 | 146.47 | 147.73 | 144.39 | 144.64 | 1,175,490 | -0.86 | -0.59 |
| 2026-07-14 | 146.08 | 146.25 | 145.09 | 145.50 | 1,091,928 | +0.18 | +0.12 |
| 2026-07-13 | 144.14 | 146.19 | 144.14 | 145.32 | 870,914 | +1.36 | +0.94 |
| 2026-07-10 | 143.20 | 144.50 | 142.58 | 143.96 | 872,803 | +1.28 | +0.90 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 152.72 On 2026-07-17 |
144.39 On 2026-07-15 |
0.05 | 0.03 | 152.72 On 2026-07-17 |
144.77 On 2026-07-21 |
-5.21 | 147.19 |
| 10D | 152.72 On 2026-07-17 |
142.31 On 2026-07-09 |
-2.18 | -1.48 | 152.72 On 2026-07-17 |
144.77 On 2026-07-21 |
-5.21 | 145.74 |
| 20D | 152.72 On 2026-07-17 |
142.31 On 2026-07-09 |
-0.53 | -0.36 | 152.72 On 2026-07-17 |
144.77 On 2026-07-21 |
-5.21 | 146.57 |
| WTD | 147.89 On 2026-07-20 |
144.77 On 2026-07-21 |
-2.61 | -1.76 | 147.89 On 2026-07-20 |
144.77 On 2026-07-21 |
-2.11 | 146.42 |
| MTD | 152.72 On 2026-07-17 |
142.31 On 2026-07-09 |
0.25 | 0.17 | 152.72 On 2026-07-17 |
144.77 On 2026-07-21 |
-5.21 | 146.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,224.82 | +385.56 | +0.74 | 391,883,180 |
|
DJTA
Dow Jones Transportation Average |
22,667.25 | +209.46 | +0.93 | 54,445,678 |
|
SPX
S&P 500 Index |
7,509.20 | +65.92 | +0.89 | |
|
OEX
S&P 100 Index |
3,702.31 | +32.25 | +0.88 | |
|
NDX
NASDAQ 100 Index |
29,155.18 | +550.94 | +1.93 | |
|
NYA
NYSE Composite Index |
23,890.27 | +220.61 | +0.93 | |
|
XAX
NYSE AMEX Composite Index |
8,226.14 | +120.84 | +1.49 | |
|
RUI
RUSSELL 1000 Index |
4,087.98 | +35.34 | +0.87 | |
|
RUT
Russell 2000 Index |
2,987.40 | +44.97 | +1.53 | |
|
RUA
Russell 3000 Index |
4,271.20 | +38.09 | +0.90 | |
|
VIX
CBOE Volatility Index |
17.03 | -1.65 | -8.83 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | -0.33 | -1.39 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.65 | -0.56 | -2.52 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.59 | -0.82 | -4.02 |