DEI: Douglas Emmett Inc.

As of Friday, October 9th, 2026

$ 9.79

-0.11 -1.11%

Open: 9.90
High: 9.97
Low: 9.68
Volume: 1,603,182
Previous Close on Thursday, October 8th, 2026

$ 9.90

+0.04 +0.41%

Open: 9.88
High: 9.93
Low: 9.57
Volume: 2,476,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 9.90 9.97 9.68 9.79 1,603,182 -0.11 -1.11
2026-10-08 9.88 9.93 9.57 9.90 2,476,901 +0.04 +0.41
2026-10-07 9.78 9.95 9.66 9.86 2,604,863 +0.05 +0.51
2026-10-06 9.72 9.87 9.65 9.81 1,727,165 +0.17 +1.76
2026-10-05 9.85 9.88 9.63 9.64 2,486,261 -0.18 -1.83
2026-10-02 9.86 10.10 9.77 9.82 2,463,177 +0.11 +1.13
2026-10-01 9.54 9.76 9.39 9.71 2,823,411 +0.13 +1.36
2026-09-30 9.54 9.74 9.44 9.58 2,669,198 -0.02 -0.21
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 9.97
On 2026-10-09		 9.57
On 2026-10-08		 -0.03 -0.31 9.95
On 2026-10-07		 9.57
On 2026-10-08		 -3.82 9.80
10D 10.10
On 2026-10-02		 9.39
On 2026-10-01		 -0.03 -0.31 10.10
On 2026-10-02		 9.57
On 2026-10-08		 -5.20 9.74
20D 10.84
On 2026-09-14		 9.39
On 2026-10-01		 -0.94 -8.76 10.84
On 2026-09-14		 9.39
On 2026-10-01		 -13.38 9.97
WTD 9.97
On 2026-10-09		 9.57
On 2026-10-08		 -0.03 -0.31 9.95
On 2026-10-07		 9.57
On 2026-10-08		 -3.82 9.80
MTD 10.10
On 2026-10-02		 9.39
On 2026-10-01		 0.21 2.19 10.10
On 2026-10-02		 9.57
On 2026-10-08		 -5.20 9.79
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

9.79 -0.11 -1.11 1,603,182