EXR: Extra Space Storage Inc.

As of Friday, January 17th, 2025

$ 150.60

-1.00 -0.66%

Open: 152.54
High: 152.61
Low: 150.59
Volume: 1,183,415
Previous Close on Thursday, January 16th, 2025

$ 151.60

+2.11 +1.41%

Open: 149.79
High: 152.34
Low: 148.15
Volume: 1,685,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 152.54 152.61 150.59 150.60 1,182,641 -1.00 -0.66
2025-01-16 149.79 152.34 148.15 151.60 1,685,331 +2.11 +1.41
2025-01-15 152.98 153.57 148.93 149.49 1,116,261 +0.66 +0.44
2025-01-14 147.90 149.57 147.44 148.83 1,172,201 +1.43 +0.97
2025-01-13 146.91 148.18 145.59 147.40 1,454,540 +0.61 +0.42
2025-01-10 147.24 147.78 145.50 146.79 1,449,772 -1.22 -0.82
2025-01-08 148.00 148.74 146.39 148.01 961,016 -0.42 -0.28
2025-01-07 149.62 150.39 147.07 148.43 807,387 -0.13 -0.09
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 153.57
On 2025-01-15		 145.59
On 2025-01-13		 3.81 2.60 153.57
On 2025-01-15		 148.15
On 2025-01-16		 -3.53 149.58
10D 153.57
On 2025-01-15		 145.50
On 2025-01-10		 2.81 1.90 151.17
On 2025-01-03		 145.50
On 2025-01-10		 -3.75 149.08
20D 154.85
On 2024-12-18		 142.09
On 2024-12-19		 -3.89 -2.52 154.85
On 2024-12-18		 142.09
On 2024-12-19		 -8.24 148.38
WTD 153.57
On 2025-01-15		 145.59
On 2025-01-13		 3.81 2.60 153.57
On 2025-01-15		 148.15
On 2025-01-16		 -3.53 149.58
MTD 153.57
On 2025-01-15		 145.50
On 2025-01-10		 1.00 0.67 151.17
On 2025-01-03		 145.50
On 2025-01-10		 -3.75 148.96
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

150.60 -1.00 -0.66 1,183,415