EXR: Extra Space Storage Inc.

As of Friday, May 30th, 2025

$ 150.81

-- 0 0%

Open: 150.81
High: 150.81
Low: 150.81
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 150.81

+2.32 +1.56%

Open: 149.07
High: 151.48
Low: 148.41
Volume: 736,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 149.07 151.48 148.41 150.81 736,219 +2.32 +1.56
2025-05-28 147.81 148.63 146.88 148.49 753,131 +0.57 +0.39
2025-05-27 147.26 148.25 145.56 147.92 844,696 +2.19 +1.50
2025-05-23 145.13 146.14 144.14 145.73 805,041 +0.95 +0.66
2025-05-22 145.26 145.85 142.81 144.78 1,414,126 -0.63 -0.43
2025-05-21 150.86 151.49 144.74 145.41 849,070 -6.65 -4.37
2025-05-20 151.68 153.37 151.23 152.06 927,328 -0.53 -0.35
2025-05-19 149.98 152.83 149.75 152.59 699,157 +0.83 +0.55
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 151.48
On 2025-05-29		 142.81
On 2025-05-22		 5.40 3.71 145.85
On 2025-05-22		 145.85
On 2025-05-22		 0.00 147.55
10D 153.37
On 2025-05-20		 142.81
On 2025-05-22		 5.00 3.43 153.37
On 2025-05-20		 142.81
On 2025-05-22		 -6.89 148.81
20D 153.37
On 2025-05-20		 142.81
On 2025-05-22		 4.29 2.93 153.37
On 2025-05-20		 142.81
On 2025-05-22		 -6.89 148.37
WTD 151.48
On 2025-05-29		 145.56
On 2025-05-27		 5.08 3.49 148.25
On 2025-05-27		 148.25
On 2025-05-27		 0.00 149.07
MTD 153.37
On 2025-05-20		 142.81
On 2025-05-22		 4.29 2.93 153.37
On 2025-05-20		 142.81
On 2025-05-22		 -6.89 148.37
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,207
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,561,628
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,531
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.80 +35.07 +0.08 118,273,812
DJTA

Dow Jones Transportation Average

14,720.26 -25.12 -0.17 22,544,330
SPX

S&P 500 Index

5,906.66 -5.51 -0.09
OEX

S&P 100 Index

2,883.95 -1.65 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.33 -27.62 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.95 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

36.31 0.00 0.00
EXR

Extra Space Storage Inc.

150.81 0.00 0.00