DEI: Douglas Emmett Inc.

As of Thursday, October 9th, 2025

$ 14.44

-0.46 -3.09%

Open: 14.86
High: 14.94
Low: 14.39
Volume: 1,773,582
Previous Close on Wednesday, October 8th, 2025

$ 14.90

-0.09 -0.60%

Open: 14.96
High: 15.10
Low: 14.81
Volume: 1,829,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 14.86 14.94 14.39 14.44 1,773,582 -0.46 -3.09
2025-10-08 14.96 15.10 14.81 14.90 1,829,427 -0.09 -0.60
2025-10-07 15.24 15.32 14.99 14.99 1,434,100 -0.27 -1.77
2025-10-06 15.51 15.52 15.22 15.26 1,751,221 -0.22 -1.42
2025-10-03 15.67 15.83 15.43 15.48 1,285,688 -0.15 -0.96
2025-10-02 15.67 15.82 15.48 15.63 1,028,440 -0.16 -1.01
2025-10-01 15.43 15.82 15.43 15.79 1,084,536 +0.22 +1.41
2025-09-30 15.36 15.60 15.34 15.57 1,858,271 +0.01 +0.06
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 15.83
On 2025-10-03		 14.39
On 2025-10-09		 -1.19 -7.61 15.83
On 2025-10-03		 14.39
On 2025-10-09		 -9.10 15.01
10D 15.83
On 2025-10-03		 14.39
On 2025-10-09		 -1.01 -6.54 15.83
On 2025-10-03		 14.39
On 2025-10-09		 -9.10 15.32
20D 16.87
On 2025-09-12		 14.39
On 2025-10-09		 -2.37 -14.10 16.87
On 2025-09-12		 14.39
On 2025-10-09		 -14.70 15.75
WTD 15.52
On 2025-10-06		 14.39
On 2025-10-09		 -1.04 -6.72 15.52
On 2025-10-06		 14.39
On 2025-10-09		 -7.25 14.90
MTD 15.83
On 2025-10-03		 14.39
On 2025-10-09		 -1.13 -7.26 15.83
On 2025-10-03		 14.39
On 2025-10-09		 -9.10 15.21
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AVA

Avista Corp.

37.14 -0.37 -0.99 371,982
CSCO

Cisco Systems, Inc.

69.96 -0.37 -0.53 21,164,777
CSGS

CSG Systems International Inc.

64.65 +0.01 +0.02 126,287
CSV

Carriage Services Inc.

45.04 -0.32 -0.71 41,786
DEI

Douglas Emmett Inc.

14.44 -0.46 -3.09 1,773,582