EXR: Extra Space Storage Inc.

As of Monday, August 31st, 2026

$ 141.10

-1.81 -1.27%

Open: 141.97
High: 142.47
Low: 139.88
Volume: 1,194,809
Previous Close on Friday, August 28th, 2026

$ 142.91

+0.12 +0.08%

Open: 143.32
High: 143.79
Low: 142.72
Volume: 813,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 141.97 142.47 139.88 141.10 1,183,375 -1.81 -1.27
2026-08-28 143.32 143.79 142.72 142.91 813,288 +0.12 +0.08
2026-08-27 144.43 145.28 142.51 142.79 1,005,392 -1.30 -0.90
2026-08-26 144.81 145.81 143.82 144.09 70,967 -0.78 -0.54
2026-08-25 146.19 146.99 144.35 144.87 822,482 -1.38 -0.94
2026-08-24 146.03 147.79 144.89 146.25 76,266 -0.56 -0.38
2026-08-21 147.40 147.62 146.16 146.81 644,298 -0.45 -0.31
2026-08-20 146.69 148.38 146.47 147.26 664,776 -0.65 -0.44
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 146.99
On 2026-08-25		 139.88
On 2026-08-31		 -5.15 -3.52 146.99
On 2026-08-25		 139.88
On 2026-08-31		 -4.84 143.15
10D 149.97
On 2026-08-19		 139.88
On 2026-08-31		 -5.79 -3.94 149.97
On 2026-08-19		 139.88
On 2026-08-31		 -6.73 145.09
20D 152.60
On 2026-08-06		 139.88
On 2026-08-31		 -8.63 -5.76 152.60
On 2026-08-06		 139.88
On 2026-08-31		 -8.34 146.70
WTD 142.47
On 2026-08-31		 139.88
On 2026-08-31		 -1.81 -1.27 -- -- -- 141.10
MTD 152.60
On 2026-08-06		 139.88
On 2026-08-31		 -6.94 -4.69 152.60
On 2026-08-06		 139.88
On 2026-08-31		 -8.34 146.85
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

141.10 -1.81 -1.27 1,194,809