EXR: Extra Space Storage Inc.
| $ 134.80 | |
| -6.96 -4.91% | |
| Open: | 137.59 | 
| High: | 139.00 | 
| Low: | 130.67 | 
| Volume: | 3,030,224 | 
$ 141.76
-5.16 -3.51%
| Open: | 145.30 | 
| High: | 146.53 | 
| Low: | 141.53 | 
| Volume: | 1,177,260 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 137.59 | 139.00 | 130.67 | 134.80 | 3,029,944 | -6.96 | -4.91 | 
| 2025-10-29 | 145.30 | 146.53 | 141.53 | 141.76 | 1,177,260 | -5.16 | -3.51 | 
| 2025-10-28 | 149.57 | 149.57 | 146.74 | 146.92 | 685,637 | -2.59 | -1.73 | 
| 2025-10-27 | 149.84 | 150.31 | 148.95 | 149.51 | 889,413 | -0.75 | -0.50 | 
| 2025-10-24 | 152.06 | 152.64 | 150.22 | 150.26 | 604,074 | -0.55 | -0.36 | 
| 2025-10-23 | 152.77 | 152.77 | 149.48 | 150.81 | 575,516 | -1.28 | -0.84 | 
| 2025-10-22 | 150.45 | 152.55 | 150.22 | 152.09 | 715,715 | +1.54 | +1.02 | 
| 2025-10-21 | 151.73 | 152.09 | 150.31 | 150.55 | 789,271 | -0.92 | -0.61 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 152.64 On 2025-10-24 | 130.67 On 2025-10-30 | -16.01 | -10.62 | 152.64 On 2025-10-24 | 130.67 On 2025-10-30 | -14.39 | 144.65 | 
| 10D | 153.46 On 2025-10-20 | 130.67 On 2025-10-30 | -17.20 | -11.32 | 153.46 On 2025-10-20 | 130.67 On 2025-10-30 | -14.85 | 147.97 | 
| 20D | 153.46 On 2025-10-20 | 130.67 On 2025-10-30 | -6.67 | -4.71 | 153.46 On 2025-10-20 | 130.67 On 2025-10-30 | -14.85 | 146.43 | 
| WTD | 150.31 On 2025-10-27 | 130.67 On 2025-10-30 | -15.46 | -10.29 | 150.31 On 2025-10-27 | 130.67 On 2025-10-30 | -13.07 | 143.25 | 
| MTD | 153.46 On 2025-10-20 | 130.67 On 2025-10-30 | -6.14 | -4.36 | 153.46 On 2025-10-20 | 130.67 On 2025-10-30 | -14.85 | 145.96 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| ADM Archer-Daniels-Midland Company | 60.69 | +0.17 | +0.28 | 2,499,081 | 
| DGII Digi International Inc. | 37.99 | -0.15 | -0.39 | 125,501 | 
| TILT FlexShares Morningstar US Market Factor Tilt Index Fund | 245.31 | -2.17 | -0.88 | 5,065 | 
| AMT American Tower Corporation | 179.45 | +0.37 | +0.21 | 2,945,093 | 
| EXR Extra Space Storage Inc. | 134.80 | -6.96 | -4.91 | 3,030,224 |