EXR: Extra Space Storage Inc.

As of Friday, September 18th, 2026

$ 136.71

-2.32 -1.67%

Open: 138.50
High: 139.54
Low: 136.71
Volume: 3,001,654
Previous Close on Thursday, September 17th, 2026

$ 139.03

+2.60 +1.91%

Open: 138.11
High: 139.14
Low: 137.65
Volume: 1,163,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 138.50 139.54 136.71 136.71 3,001,654 -2.32 -1.67
2026-09-17 138.11 139.14 137.65 139.03 1,163,505 +2.60 +1.91
2026-09-16 136.51 138.60 135.84 136.43 1,098,797 -0.87 -0.63
2026-09-15 137.92 139.21 136.46 137.30 1,197,219 -2.10 -1.51
2026-09-14 138.70 140.40 137.43 139.40 2,168,685 +1.76 +1.28
2026-09-11 137.44 138.70 136.27 137.64 1,719,265 +1.19 +0.87
2026-09-10 135.47 137.15 135.16 136.45 2,042,748 +0.82 +0.60
2026-09-09 139.36 140.19 135.52 135.63 858,055 -3.53 -2.54
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 140.40
On 2026-09-14		 135.84
On 2026-09-16		 -0.93 -0.68 140.40
On 2026-09-14		 135.84
On 2026-09-16		 -3.25 137.77
10D 141.84
On 2026-09-04		 135.16
On 2026-09-10		 -4.27 -3.03 141.84
On 2026-09-04		 135.16
On 2026-09-10		 -4.71 137.70
20D 147.79
On 2026-08-24		 135.16
On 2026-09-10		 -10.55 -7.16 147.79
On 2026-08-24		 135.16
On 2026-09-10		 -8.55 140.34
WTD 140.40
On 2026-09-14		 135.84
On 2026-09-16		 -0.93 -0.68 140.40
On 2026-09-14		 135.84
On 2026-09-16		 -3.25 137.77
MTD 141.96
On 2026-09-01		 135.16
On 2026-09-10		 -4.39 -3.11 141.96
On 2026-09-01		 135.16
On 2026-09-10		 -4.79 138.31
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PRGO

Perrigo Company plc

13.56 +0.08 +0.59 6,864,114
SHOO

Steven Madden Ltd.

42.11 +0.31 +0.74 2,472,502
EXR

Extra Space Storage Inc.

136.71 -2.32 -1.67 3,001,654