DEI: Douglas Emmett Inc.

As of Monday, December 29th, 2025

$ 11.10

-0.10 -0.89%

Open: 11.18
High: 11.25
Low: 11.06
Volume: 1,553,627
Previous Close on Friday, December 26th, 2025

$ 11.20

+0.01 +0.09%

Open: 11.20
High: 11.22
Low: 11.11
Volume: 850,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 11.18 11.25 11.06 11.10 1,553,627 -0.10 -0.89
2025-12-26 11.20 11.22 11.11 11.20 850,802 +0.01 +0.09
2025-12-24 11.07 11.20 11.02 11.19 737,979 +0.15 +1.36
2025-12-23 11.05 11.15 10.92 11.04 1,545,069 -0.03 -0.27
2025-12-22 11.11 11.22 11.05 11.07 1,897,230 -0.01 -0.09
2025-12-19 11.12 11.22 11.05 11.08 5,676,413 -0.12 -1.07
2025-12-18 11.45 11.49 11.18 11.20 2,188,956 -0.13 -1.15
2025-12-17 11.52 11.68 11.29 11.33 1,789,943 -0.19 -1.65
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 11.25
On 2025-12-29		 10.92
On 2025-12-23		 0.02 0.18 11.22
On 2025-12-22		 10.92
On 2025-12-23		 -2.67 11.12
10D 11.85
On 2025-12-15		 10.92
On 2025-12-23		 -0.54 -4.64 11.85
On 2025-12-15		 10.92
On 2025-12-23		 -7.85 11.24
20D 12.30
On 2025-12-03		 10.92
On 2025-12-23		 -1.09 -8.94 12.30
On 2025-12-03		 10.92
On 2025-12-23		 -11.22 11.57
WTD 11.25
On 2025-12-29		 11.06
On 2025-12-29		 -0.10 -0.89 -- -- -- 11.10
MTD 12.30
On 2025-12-03		 10.92
On 2025-12-23		 -1.09 -8.94 12.30
On 2025-12-03		 10.92
On 2025-12-23		 -11.22 11.57
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.10 -0.10 -0.89 1,553,627