DEI: Douglas Emmett Inc.

As of Tuesday, December 9th, 2025

$ 11.78

-- 0 0%

Open: 11.78
High: 11.78
Low: 11.78
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 11.78

-0.06 -0.51%

Open: 11.85
High: 11.86
Low: 11.69
Volume: 1,216,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 11.85 11.86 11.69 11.78 1,216,559 -0.06 -0.51
2025-12-05 11.92 12.12 11.73 11.84 2,934,408 -0.10 -0.84
2025-12-04 12.07 12.18 11.91 11.94 1,254,072 -0.20 -1.65
2025-12-03 12.10 12.30 12.06 12.14 1,386,358 +0.05 +0.41
2025-12-02 12.26 12.26 12.08 12.09 1,283,913 -0.04 -0.33
2025-12-01 12.00 12.27 11.98 12.13 1,312,454 -0.06 -0.49
2025-11-28 12.21 12.29 12.14 12.19 677,483 -0.07 -0.57
2025-11-26 12.15 12.40 12.12 12.26 1,889,173 +0.08 +0.66
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 12.30
On 2025-12-03		 11.69
On 2025-12-08		 -0.35 -2.89 12.30
On 2025-12-03		 11.69
On 2025-12-08		 -4.96 11.96
10D 12.40
On 2025-11-26		 11.69
On 2025-11-24		 -0.01 -0.08 12.40
On 2025-11-26		 11.69
On 2025-12-08		 -5.73 12.02
20D 12.50
On 2025-11-10		 11.43
On 2025-11-18		 -0.63 -5.08 12.50
On 2025-11-10		 11.43
On 2025-11-18		 -8.60 11.90
WTD 11.86
On 2025-12-08		 11.69
On 2025-12-08		 -0.06 -0.51 -- -- -- 11.78
MTD 12.30
On 2025-12-03		 11.69
On 2025-12-08		 -0.41 -3.36 12.30
On 2025-12-03		 11.69
On 2025-12-08		 -4.96 11.99
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,338,749
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,607,370
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,263,914
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,634,148
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,018,756
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.78 0.00 0.00