EXR: Extra Space Storage Inc.
$ 146.55 |
|
-0.11 -0.08% |
|
| Open: | 145.99 |
| High: | 147.68 |
| Low: | 145.76 |
| Volume: | 556,101 |
$ 146.66
-2.88 -1.93%
| Open: | 148.30 |
| High: | 148.30 |
| Low: | 145.34 |
| Volume: | 670,585 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 145.99 | 147.68 | 145.76 | 146.55 | 556,101 | -0.11 | -0.08 |
| 2026-08-10 | 148.30 | 148.30 | 145.34 | 146.66 | 670,585 | -2.88 | -1.93 |
| 2026-08-07 | 149.49 | 151.35 | 148.86 | 149.54 | 80,348 | 0.00 | 0.00 |
| 2026-08-06 | 152.60 | 152.60 | 149.21 | 149.54 | 836,842 | -0.50 | -0.33 |
| 2026-08-05 | 150.34 | 150.44 | 148.49 | 150.04 | 735,146 | +0.18 | +0.12 |
| 2026-08-04 | 148.38 | 150.16 | 147.35 | 149.86 | 1,082,772 | +0.13 | +0.09 |
| 2026-08-03 | 149.00 | 150.87 | 148.82 | 149.73 | 1,582,353 | +1.69 | +1.14 |
| 2026-07-31 | 148.20 | 148.88 | 145.72 | 148.04 | 1,575,869 | -0.17 | -0.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 152.60 On 2026-08-06 |
145.34 On 2026-08-10 |
-3.31 | -2.21 | 152.60 On 2026-08-06 |
145.34 On 2026-08-10 |
-4.76 | 148.47 |
| 10D | 158.88 On 2026-07-29 |
145.34 On 2026-08-10 |
-5.66 | -3.72 | 158.88 On 2026-07-29 |
145.34 On 2026-08-10 |
-8.52 | 149.10 |
| 20D | 158.88 On 2026-07-29 |
144.17 On 2026-07-23 |
1.05 | 0.72 | 158.88 On 2026-07-29 |
145.34 On 2026-08-10 |
-8.52 | 148.28 |
| WTD | 148.30 On 2026-08-10 |
145.34 On 2026-08-10 |
-2.99 | -2.00 | 148.30 On 2026-08-10 |
145.76 On 2026-08-11 |
-1.71 | 146.61 |
| MTD | 152.60 On 2026-08-06 |
145.34 On 2026-08-10 |
-1.49 | -1.01 | 152.60 On 2026-08-06 |
145.34 On 2026-08-10 |
-4.76 | 148.85 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,791.85 | -184.13 | -0.34 | 378,233,336 |
|
DJTA
Dow Jones Transportation Average |
21,297.61 | -68.47 | -0.32 | 54,559,775 |
|
SPX
S&P 500 Index |
7,728.20 | -24.91 | -0.32 | |
|
OEX
S&P 100 Index |
3,812.47 | -21.88 | -0.57 | |
|
NDX
NASDAQ 100 Index |
29,525.48 | -96.33 | -0.33 | |
|
NYA
NYSE Composite Index |
24,685.57 | +17.69 | +0.07 | |
|
XAX
NYSE AMEX Composite Index |
8,764.72 | +43.61 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
4,213.66 | -12.12 | -0.29 | |
|
RUT
Russell 2000 Index |
3,027.12 | +9.72 | +0.32 | |
|
RUA
Russell 3000 Index |
4,399.34 | -11.53 | -0.26 | |
|
VIX
CBOE Volatility Index |
15.27 | -0.18 | -1.17 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.75 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.04 | -0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.91 | -0.07 | -0.37 |