DEI: Douglas Emmett Inc.

As of Friday, September 18th, 2026

$ 10.25

-0.04 -0.39%

Open: 10.24
High: 10.33
Low: 10.16
Volume: 3,555,395
Previous Close on Thursday, September 17th, 2026

$ 10.29

-0.07 -0.68%

Open: 10.42
High: 10.51
Low: 10.27
Volume: 2,054,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 10.24 10.33 10.16 10.25 3,555,395 -0.04 -0.39
2026-09-17 10.42 10.51 10.27 10.29 2,054,322 -0.07 -0.68
2026-09-16 10.37 10.54 10.17 10.36 2,412,461 +0.01 +0.10
2026-09-15 10.51 10.57 10.34 10.35 1,819,005 -0.22 -2.08
2026-09-14 10.77 10.84 10.52 10.57 1,461,866 -0.16 -1.49
2026-09-11 10.76 10.87 10.61 10.73 2,066,144 +0.06 +0.56
2026-09-10 10.81 10.83 10.64 10.67 1,719,657 -0.11 -1.02
2026-09-09 11.21 11.25 10.70 10.78 2,260,137 -0.42 -3.75
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 10.84
On 2026-09-14		 10.16
On 2026-09-18		 -0.48 -4.47 10.84
On 2026-09-14		 10.16
On 2026-09-18		 -6.27 10.36
10D 11.55
On 2026-09-04		 10.16
On 2026-09-18		 -1.03 -9.13 11.55
On 2026-09-04		 10.16
On 2026-09-18		 -12.00 10.66
20D 12.20
On 2026-08-25		 10.16
On 2026-09-18		 -1.61 -13.58 12.20
On 2026-08-25		 10.16
On 2026-09-18		 -16.72 11.19
WTD 10.84
On 2026-09-14		 10.16
On 2026-09-18		 -0.48 -4.47 10.84
On 2026-09-14		 10.16
On 2026-09-18		 -6.27 10.36
MTD 11.57
On 2026-09-01		 10.16
On 2026-09-18		 -1.31 -11.33 11.57
On 2026-09-01		 10.16
On 2026-09-18		 -12.15 10.82
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

10.25 -0.04 -0.39 3,555,395