DEI: Douglas Emmett Inc.

As of Friday, February 6th, 2026

$ 10.59

+0.13 +1.24%

Open: 10.46
High: 10.63
Low: 10.41
Volume: 1,695,797
Previous Close on Thursday, February 5th, 2026

$ 10.46

-0.02 -0.19%

Open: 10.44
High: 10.54
Low: 10.21
Volume: 2,533,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 10.46 10.63 10.41 10.59 1,695,797 +0.13 +1.24
2026-02-05 10.44 10.54 10.21 10.46 2,533,533 -0.02 -0.19
2026-02-04 10.79 10.84 10.47 10.48 4,253,965 -0.13 -1.23
2026-02-03 10.33 10.68 10.26 10.61 2,875,517 +0.27 +2.61
2026-02-02 10.60 10.63 10.30 10.34 2,126,578 -0.22 -2.08
2026-01-30 10.54 10.60 10.41 10.56 2,505,283 -0.05 -0.47
2026-01-29 10.45 10.64 10.37 10.61 2,312,167 +0.26 +2.51
2026-01-28 10.56 10.64 10.32 10.35 2,864,667 -0.17 -1.62
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 10.84
On 2026-02-04		 10.21
On 2026-02-05		 0.03 0.28 10.84
On 2026-02-04		 10.21
On 2026-02-05		 -5.78 10.50
10D 10.84
On 2026-02-04		 10.21
On 2026-02-05		 -0.21 -1.94 10.84
On 2026-02-04		 10.21
On 2026-02-05		 -5.78 10.51
20D 11.28
On 2026-01-09		 10.21
On 2026-02-05		 -0.56 -5.02 11.28
On 2026-01-09		 10.21
On 2026-02-05		 -9.49 10.74
WTD 10.84
On 2026-02-04		 10.21
On 2026-02-05		 0.03 0.28 10.84
On 2026-02-04		 10.21
On 2026-02-05		 -5.78 10.50
MTD 10.84
On 2026-02-04		 10.21
On 2026-02-05		 0.03 0.28 10.84
On 2026-02-04		 10.21
On 2026-02-05		 -5.78 10.50
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GWRE

Guidewire Software Inc.

128.19 +2.20 +1.75 1,377,839
DEI

Douglas Emmett Inc.

10.59 +0.13 +1.24 1,695,797