DEI: Douglas Emmett Inc.

As of Friday, July 25th, 2025

$ 15.55

+0.05 +0.32%

Open: 15.61
High: 15.67
Low: 15.36
Volume: 705,944
Previous Close on Thursday, July 24th, 2025

$ 15.50

-0.38 -2.39%

Open: 15.69
High: 15.74
Low: 15.50
Volume: 973,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 15.61 15.67 15.36 15.55 705,944 +0.05 +0.32
2025-07-24 15.69 15.74 15.50 15.50 973,405 -0.38 -2.39
2025-07-23 15.94 16.14 15.78 15.88 890,227 +0.03 +0.19
2025-07-22 15.56 15.98 15.54 15.85 1,258,753 +0.34 +2.19
2025-07-21 15.60 15.66 15.44 15.51 1,123,396 +0.06 +0.39
2025-07-18 15.75 15.80 15.38 15.45 1,142,077 -0.24 -1.53
2025-07-17 15.86 16.01 15.55 15.69 1,303,856 -0.24 -1.51
2025-07-16 16.07 16.25 15.83 15.93 1,336,001 +0.10 +0.63
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 16.14
On 2025-07-23		 15.36
On 2025-07-25		 0.10 0.65 16.14
On 2025-07-23		 15.36
On 2025-07-25		 -4.80 15.66
10D 16.26
On 2025-07-15		 15.36
On 2025-07-25		 -0.55 -3.42 16.26
On 2025-07-15		 15.36
On 2025-07-25		 -5.54 15.74
20D 16.26
On 2025-07-15		 14.75
On 2025-06-30		 0.46 3.05 16.26
On 2025-07-15		 15.36
On 2025-07-25		 -5.54 15.66
WTD 16.14
On 2025-07-23		 15.36
On 2025-07-25		 0.10 0.65 16.14
On 2025-07-23		 15.36
On 2025-07-25		 -4.80 15.66
MTD 16.26
On 2025-07-15		 14.98
On 2025-07-01		 0.51 3.39 16.26
On 2025-07-15		 15.36
On 2025-07-25		 -5.54 15.72
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

128.86 +0.22 +0.17 608,531
LDOS

Leidos Holdings Inc.

163.25 0.00 0.00 704,427
INDB

Independent Bank Corp.

66.24 -0.40 -0.60 319,898
EXPI

eXp World Holdings Inc.

11.14 +0.20 +1.78 785,858
DEI

Douglas Emmett Inc.

15.55 +0.05 +0.32 705,944