EXR: Extra Space Storage Inc.

As of Friday, May 22nd, 2026

$ 143.30

-0.61 -0.42%

Open: 144.58
High: 145.43
Low: 142.28
Volume: 801,867
Previous Close on Thursday, May 21st, 2026

$ 143.91

+1.66 +1.17%

Open: 141.14
High: 144.00
Low: 140.12
Volume: 1,851,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 144.58 145.43 142.28 143.30 801,867 -0.61 -0.42
2026-05-21 141.14 144.00 140.12 143.91 1,851,982 +1.66 +1.17
2026-05-20 139.54 144.24 139.54 142.25 1,072,465 +1.94 +1.38
2026-05-19 138.77 140.69 136.95 140.31 93,631 +1.04 +0.75
2026-05-18 137.89 139.67 136.70 139.27 908,489 +2.37 +1.73
2026-05-15 140.75 141.28 136.69 136.90 974,913 -5.29 -3.72
2026-05-14 143.63 144.90 141.39 142.19 915,472 -0.22 -0.15
2026-05-13 144.15 144.21 141.81 142.41 755,407 -2.38 -1.64
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 145.43
On 2026-05-22		 136.70
On 2026-05-18		 6.40 4.67 144.24
On 2026-05-20		 140.12
On 2026-05-21		 -2.85 141.81
10D 145.60
On 2026-05-12		 136.69
On 2026-05-15		 0.00 0.00 145.60
On 2026-05-12		 136.69
On 2026-05-15		 -6.12 141.99
20D 145.60
On 2026-05-12		 136.69
On 2026-05-15		 1.21 0.85 145.60
On 2026-05-12		 136.69
On 2026-05-15		 -6.12 141.80
WTD 145.43
On 2026-05-22		 136.70
On 2026-05-18		 6.40 4.67 144.24
On 2026-05-20		 140.12
On 2026-05-21		 -2.85 141.81
MTD 145.60
On 2026-05-12		 136.69
On 2026-05-15		 -0.03 -0.02 145.60
On 2026-05-12		 136.69
On 2026-05-15		 -6.12 141.97
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
IQ

iQIYI, Inc.

1.09 -0.01 -0.91 10,486,152
GPC

Genuine Parts Company

97.87 +0.25 +0.26 959,078
ACM

AECOM

72.04 +1.86 +2.65 1,943,971
FCF

First Commonwealth Financial Corp.

18.60 -0.14 -0.75 592,941
EXR

Extra Space Storage Inc.

143.30 -0.61 -0.42 801,867