DEI: Douglas Emmett Inc.

As of Thursday, April 9th, 2026

$ 9.34

-0.26 -2.71%

Open: 9.51
High: 9.56
Low: 9.30
Volume: 1,983,268
Previous Close on Wednesday, April 8th, 2026

$ 9.60

+0.08 +0.84%

Open: 9.80
High: 9.92
Low: 9.57
Volume: 1,835,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 9.51 9.56 9.30 9.34 1,983,268 -0.26 -2.71
2026-04-08 9.80 9.92 9.57 9.60 1,835,195 +0.08 +0.84
2026-04-07 9.45 9.62 9.34 9.52 1,765,620 +0.10 +1.06
2026-04-06 9.22 9.43 9.19 9.42 1,429,123 +0.12 +1.29
2026-04-02 9.09 9.39 9.04 9.30 1,958,810 +0.07 +0.76
2026-04-01 9.41 9.51 9.20 9.23 1,944,936 -0.19 -2.02
2026-03-31 9.43 9.59 9.23 9.42 2,120,948 +0.07 +0.75
2026-03-30 9.29 9.47 9.21 9.35 2,003,002 +0.17 +1.85
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 9.92
On 2026-04-08		 9.04
On 2026-04-02		 0.11 1.19 9.92
On 2026-04-08		 9.30
On 2026-04-09		 -6.25 9.44
10D 9.92
On 2026-04-08		 9.04
On 2026-04-02		 -0.04 -0.43 9.92
On 2026-04-08		 9.30
On 2026-04-09		 -6.25 9.38
20D 10.18
On 2026-03-13		 9.04
On 2026-04-02		 -0.59 -5.94 10.18
On 2026-03-13		 9.04
On 2026-04-02		 -11.20 9.49
WTD 9.92
On 2026-04-08		 9.19
On 2026-04-06		 0.04 0.43 9.92
On 2026-04-08		 9.30
On 2026-04-09		 -6.25 9.47
MTD 9.92
On 2026-04-08		 9.04
On 2026-04-02		 -0.08 -0.85 9.92
On 2026-04-08		 9.30
On 2026-04-09		 -6.25 9.40
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

29.74 +0.75 +2.59 1,072,847
U

Unity Software Inc.

21.57 -0.67 -3.01 14,371,201
GWRE

Guidewire Software Inc.

124.30 -12.57 -9.18 3,404,976
EPC

Edgewell Personal Care Company

22.34 +0.78 +3.62 654,239
DEI

Douglas Emmett Inc.

9.34 -0.26 -2.71 1,983,268