DEI: Douglas Emmett Inc.

As of Friday, March 20th, 2026

$ 9.30

-0.37 -3.83%

Open: 9.69
High: 9.69
Low: 9.25
Volume: 5,057,410
Previous Close on Thursday, March 19th, 2026

$ 9.67

-0.06 -0.62%

Open: 9.63
High: 9.79
Low: 9.48
Volume: 2,184,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 9.69 9.69 9.25 9.30 5,057,410 -0.37 -3.83
2026-03-19 9.63 9.79 9.48 9.67 2,184,250 -0.06 -0.62
2026-03-18 9.65 9.95 9.63 9.73 3,031,996 -0.05 -0.51
2026-03-17 9.73 9.88 9.72 9.78 2,434,559 +0.17 +1.77
2026-03-16 9.79 9.98 9.60 9.61 2,494,057 -0.13 -1.33
2026-03-13 10.07 10.18 9.69 9.74 2,072,901 -0.20 -2.01
2026-03-12 9.80 10.07 9.75 9.94 2,782,730 +0.01 +0.10
2026-03-11 10.16 10.16 9.85 9.93 1,898,413 -0.14 -1.39
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 9.98
On 2026-03-16		 9.25
On 2026-03-20		 -0.44 -4.52 9.98
On 2026-03-16		 9.25
On 2026-03-20		 -7.31 9.62
10D 10.18
On 2026-03-13		 9.25
On 2026-03-20		 -0.79 -7.83 10.18
On 2026-03-13		 9.25
On 2026-03-20		 -9.14 9.79
20D 10.65
On 2026-02-26		 9.25
On 2026-03-20		 -1.16 -11.09 10.65
On 2026-02-26		 9.25
On 2026-03-20		 -13.10 9.96
WTD 9.98
On 2026-03-16		 9.25
On 2026-03-20		 -0.44 -4.52 9.98
On 2026-03-16		 9.25
On 2026-03-20		 -7.31 9.62
MTD 10.46
On 2026-03-04		 9.25
On 2026-03-20		 -0.59 -5.97 10.46
On 2026-03-04		 9.25
On 2026-03-20		 -11.57 9.89
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

9.30 -0.37 -3.83 5,057,410