EXR: Extra Space Storage Inc.

As of Friday, September 19th, 2025

$ 139.32

-3.37 -2.36%

Open: 142.31
High: 143.09
Low: 139.28
Volume: 2,182,055
Previous Close on Thursday, September 18th, 2025

$ 142.69

-0.49 -0.34%

Open: 142.84
High: 143.73
Low: 142.01
Volume: 864,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 142.31 143.09 139.28 139.32 2,182,055 -3.37 -2.36
2025-09-18 142.84 143.73 142.01 142.69 864,591 -0.49 -0.34
2025-09-17 144.01 145.84 142.66 143.18 737,980 -0.24 -0.17
2025-09-16 143.36 144.35 142.72 143.42 981,508 -0.31 -0.22
2025-09-15 146.46 147.15 143.58 143.73 892,916 -3.42 -2.32
2025-09-12 148.31 149.31 147.06 147.15 1,176,597 -1.16 -0.78
2025-09-11 145.04 148.56 145.01 148.31 958,974 +3.31 +2.28
2025-09-10 145.00 145.60 144.58 145.00 943,472 +0.12 +0.08
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 147.15
On 2025-09-15		 139.28
On 2025-09-19		 -7.83 -5.32 147.15
On 2025-09-15		 139.28
On 2025-09-19		 -5.35 142.47
10D 149.31
On 2025-09-12		 139.28
On 2025-09-19		 -7.96 -5.40 149.31
On 2025-09-12		 139.28
On 2025-09-19		 -6.72 144.47
20D 149.31
On 2025-09-12		 139.28
On 2025-09-19		 0.29 0.21 149.31
On 2025-09-12		 139.28
On 2025-09-19		 -6.72 143.54
WTD 147.15
On 2025-09-15		 139.28
On 2025-09-19		 -7.83 -5.32 147.15
On 2025-09-15		 139.28
On 2025-09-19		 -5.35 142.47
MTD 149.31
On 2025-09-12		 139.28
On 2025-09-19		 -4.26 -2.97 149.31
On 2025-09-12		 139.28
On 2025-09-19		 -6.72 144.28
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AMT

American Tower Corporation

193.31 +0.28 +0.15 5,329,384
EXR

Extra Space Storage Inc.

139.32 -3.37 -2.36 2,182,055