EXR: Extra Space Storage Inc.

As of Thursday, March 28th, 2024

$ 146.75

-- 0 0%

Open: 146.75
High: 146.75
Low: 146.75
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 146.75

+6.29 +4.48%

Open: 142.16
High: 147.36
Low: 141.83
Volume: 1,116,618
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 142.16 147.36 141.83 146.75 1,116,618 +6.29 +4.48
2024-03-26 140.60 141.99 140.46 140.46 798,105 -0.04 -0.03
2024-03-25 141.60 142.54 140.28 140.50 922,754 -0.86 -0.61
2024-03-22 142.81 142.83 140.34 141.36 1,200,935 -0.99 -0.70
2024-03-21 141.54 143.60 140.34 142.35 1,368,812 +1.85 +1.32
2024-03-20 137.67 141.64 137.25 140.50 1,828,449 +2.10 +1.52
2024-03-19 137.15 139.67 137.15 138.40 839,141 +0.33 +0.24
2024-03-18 139.28 140.07 137.92 138.07 938,003 -1.26 -0.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.36
On 2024-03-27
140.28
On 2024-03-25
6.25 4.45 143.60
On 2024-03-21
140.28
On 2024-03-25
-2.32 142.28
10D 147.36
On 2024-03-27
137.15
On 2024-03-19
-1.09 -0.74 146.22
On 2024-03-14
137.15
On 2024-03-19
-6.20 141.00
20D 152.33
On 2024-03-11
137.15
On 2024-03-19
8.46 6.12 152.33
On 2024-03-11
137.15
On 2024-03-19
-9.97 143.67
WTD 147.36
On 2024-03-27
140.28
On 2024-03-25
5.39 3.81 142.54
On 2024-03-25
140.46
On 2024-03-26
-1.46 142.57
MTD 152.33
On 2024-03-11
137.15
On 2024-03-19
5.78 4.10 152.33
On 2024-03-11
137.15
On 2024-03-19
-9.97 143.81
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,465
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,066
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,793,832
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,434,717
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

146.75 0.00 0.00