EXR: Extra Space Storage Inc.

As of Friday, July 26th, 2024

$ 164.61

+3.92 +2.44%

Open: 162.53
High: 165.93
Low: 160.73
Volume: 741,623
Previous Close on Thursday, July 25th, 2024

$ 160.69

-1.18 -0.73%

Open: 163.09
High: 164.39
Low: 160.16
Volume: 1,012,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 162.53 165.93 160.73 164.61 741,623 +3.92 +2.44
2024-07-25 163.09 164.39 160.16 160.69 1,012,863 -1.18 -0.73
2024-07-24 166.30 167.60 161.52 161.87 849,455 -4.61 -2.77
2024-07-23 165.32 167.11 164.72 166.48 854,086 +0.71 +0.43
2024-07-22 164.53 165.84 162.35 165.77 714,238 +1.67 +1.02
2024-07-19 167.65 167.65 163.61 164.10 753,945 -3.12 -1.87
2024-07-18 166.75 171.46 165.38 167.22 1,054,296 -0.59 -0.35
2024-07-17 165.03 167.96 164.79 167.81 1,034,139 +3.00 +1.82
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 167.60
On 2024-07-24		 160.16
On 2024-07-25		 0.51 0.31 167.60
On 2024-07-24		 160.16
On 2024-07-25		 -4.44 163.88
10D 171.46
On 2024-07-18		 159.28
On 2024-07-15		 2.69 1.66 171.46
On 2024-07-18		 160.16
On 2024-07-25		 -6.59 164.58
20D 171.46
On 2024-07-18		 151.65
On 2024-07-02		 8.87 5.70 171.46
On 2024-07-18		 160.16
On 2024-07-25		 -6.59 159.90
WTD 167.60
On 2024-07-24		 160.16
On 2024-07-25		 0.51 0.31 167.60
On 2024-07-24		 160.16
On 2024-07-25		 -4.44 163.88
MTD 171.46
On 2024-07-18		 151.65
On 2024-07-02		 9.20 5.92 171.46
On 2024-07-18		 160.16
On 2024-07-25		 -6.59 160.14
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

164.61 +3.92 +2.44 741,623