DEI: Douglas Emmett Inc.

As of Friday, August 7th, 2026

$ 11.69

+0.19 +1.65%

Open: 11.57
High: 11.85
Low: 11.44
Volume: 1,662,049
Previous Close on Thursday, August 6th, 2026

$ 11.50

-0.30 -2.54%

Open: 11.98
High: 11.98
Low: 11.39
Volume: 2,565,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 11.57 11.85 11.44 11.69 1,662,049 +0.19 +1.65
2026-08-06 11.98 11.98 11.39 11.50 2,565,109 -0.30 -2.54
2026-08-05 11.50 11.91 11.12 11.80 3,780,545 -0.16 -1.34
2026-08-04 11.81 12.08 11.69 11.96 1,976,987 +0.06 +0.50
2026-08-03 11.82 11.98 11.77 11.90 1,406,767 +0.08 +0.68
2026-07-31 12.02 12.10 11.72 11.82 1,676,891 -0.22 -1.83
2026-07-30 12.33 12.36 11.86 12.04 1,520,837 -0.22 -1.79
2026-07-29 12.08 12.57 12.08 12.26 2,156,585 +0.25 +2.08
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 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -0.13 -1.10 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -7.95 11.77
10D 12.57
On 2026-07-29		 11.12
On 2026-08-05		 -0.59 -4.80 12.57
On 2026-07-29		 11.12
On 2026-08-05		 -11.54 11.91
20D 12.97
On 2026-07-15		 11.12
On 2026-08-05		 -0.32 -2.66 12.97
On 2026-07-15		 11.12
On 2026-08-05		 -14.27 12.12
WTD 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -0.13 -1.10 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -7.95 11.77
MTD 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -0.13 -1.10 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -7.95 11.77
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
GWRE

Guidewire Software Inc.

170.53 +10.50 +6.56 1,124,848
DEI

Douglas Emmett Inc.

11.69 +0.19 +1.65 1,662,049