DEI: Douglas Emmett Inc.

As of Friday, October 30th, 2026

$ 10.13

-0.08 -0.78%

Open: 10.26
High: 10.30
Low: 10.09
Volume: 1,843,709
Previous Close on Thursday, October 29th, 2026

$ 10.21

+0.21 +2.10%

Open: 10.09
High: 10.22
Low: 10.03
Volume: 2,386,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 10.26 10.30 10.09 10.13 1,843,709 -0.08 -0.78
2026-10-29 10.09 10.22 10.03 10.21 2,386,612 +0.21 +2.10
2026-10-28 10.07 10.10 9.89 10.00 2,081,181 -0.06 -0.60
2026-10-27 10.22 10.23 10.04 10.06 1,832,367 -0.11 -1.08
2026-10-26 10.26 10.28 10.11 10.17 1,268,975 0.00 0.00
2026-10-23 10.08 10.20 10.00 10.17 2,114,371 +0.08 +0.79
2026-10-22 9.52 10.11 9.49 10.09 2,450,626 +0.56 +5.88
2026-10-21 9.66 9.69 9.46 9.53 1,358,132 -0.05 -0.52
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 10.30
On 2026-10-30		 9.89
On 2026-10-28		 -0.04 -0.39 10.28
On 2026-10-26		 9.89
On 2026-10-28		 -3.80 10.11
10D 10.30
On 2026-10-30		 9.42
On 2026-10-19		 0.37 3.79 10.28
On 2026-10-26		 9.89
On 2026-10-28		 -3.80 9.94
20D 10.30
On 2026-10-30		 9.23
On 2026-10-14		 0.31 3.16 10.02
On 2026-10-13		 9.23
On 2026-10-14		 -7.88 9.84
WTD 10.30
On 2026-10-30		 9.89
On 2026-10-28		 -0.04 -0.39 10.28
On 2026-10-26		 9.89
On 2026-10-28		 -3.80 10.11
MTD 10.30
On 2026-10-30		 9.23
On 2026-10-14		 0.55 5.74 10.10
On 2026-10-02		 9.23
On 2026-10-14		 -8.57 9.83
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
LPG

Dorian LPG Ltd.

54.43 -0.25 -0.46 395,095
SPXS

Direxion Daily S&P 500 Bear 3X Shares

25.58 +1.28 +5.27 16,168,962
DEI

Douglas Emmett Inc.

10.13 -0.08 -0.78 1,843,709