EXR: Extra Space Storage Inc.

As of Thursday, October 30th, 2025

$ 134.80

-6.96 -4.91%

Open: 137.59
High: 139.00
Low: 130.67
Volume: 3,030,224
Previous Close on Wednesday, October 29th, 2025

$ 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
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 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
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
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