DEI: Douglas Emmett Inc.

As of Tuesday, June 9th, 2026

$ 12.63

+0.37 +3.02%

Open: 12.44
High: 12.74
Low: 12.36
Volume: 4,224,034
Previous Close on Monday, June 8th, 2026

$ 12.26

+0.06 +0.49%

Open: 12.33
High: 12.51
Low: 12.24
Volume: 2,097,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 12.44 12.74 12.36 12.63 4,224,034 +0.37 +3.02
2026-06-08 12.33 12.51 12.24 12.26 2,097,537 +0.06 +0.49
2026-06-05 12.05 12.29 12.05 12.20 2,077,546 +0.02 +0.16
2026-06-04 11.75 12.20 11.75 12.18 2,550,822 +0.52 +4.46
2026-06-03 11.76 11.87 11.46 11.66 2,618,090 -0.21 -1.77
2026-06-02 11.55 11.90 11.54 11.87 2,703,279 +0.29 +2.50
2026-06-01 11.47 11.84 11.45 11.58 3,959,110 -0.06 -0.52
2026-05-29 11.53 11.78 11.33 11.64 3,537,280 +0.09 +0.78
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 12.74
On 2026-06-09		 11.46
On 2026-06-03		 0.76 6.40 11.87
On 2026-06-03		 11.87
On 2026-06-03		 0.00 12.19
10D 12.74
On 2026-06-09		 11.33
On 2026-05-29		 1.05 9.07 11.81
On 2026-05-28		 11.33
On 2026-05-29		 -4.06 11.91
20D 12.74
On 2026-06-09		 11.17
On 2026-05-20		 0.50 4.12 12.17
On 2026-05-12		 11.17
On 2026-05-20		 -8.18 11.76
WTD 12.74
On 2026-06-09		 12.24
On 2026-06-08		 0.43 3.52 12.51
On 2026-06-08		 12.51
On 2026-06-08		 0.00 12.45
MTD 12.74
On 2026-06-09		 11.45
On 2026-06-01		 0.99 8.51 11.90
On 2026-06-02		 11.46
On 2026-06-03		 -3.70 12.05
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

12.63 +0.37 +3.02 4,224,034