DEI: Douglas Emmett Inc.

As of Friday, January 16th, 2026

$ 11.12

+0.15 +1.37%

Open: 10.95
High: 11.18
Low: 10.92
Volume: 3,603,169
Previous Close on Thursday, January 15th, 2026

$ 10.97

-0.10 -0.90%

Open: 11.07
High: 11.17
Low: 10.95
Volume: 4,816,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 10.95 11.18 10.92 11.12 3,603,169 +0.15 +1.37
2026-01-15 11.07 11.17 10.95 10.97 4,816,275 -0.10 -0.90
2026-01-14 10.85 11.20 10.80 11.07 3,344,434 +0.04 +0.36
2026-01-13 11.15 11.23 10.99 11.03 2,830,144 -0.07 -0.63
2026-01-12 11.08 11.28 10.97 11.10 3,386,564 0.00 0.00
2026-01-09 11.21 11.28 11.04 11.10 2,437,294 -0.05 -0.45
2026-01-08 11.13 11.30 11.12 11.15 2,486,052 -0.07 -0.62
2026-01-07 11.61 11.68 11.18 11.22 1,765,180 -0.32 -2.77
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 11.28
On 2026-01-12		 10.80
On 2026-01-14		 0.02 0.18 11.28
On 2026-01-12		 10.80
On 2026-01-14		 -4.26 11.06
10D 11.68
On 2026-01-07		 10.80
On 2026-01-14		 0.05 0.45 11.68
On 2026-01-07		 10.80
On 2026-01-14		 -7.52 11.14
20D 11.68
On 2026-01-07		 10.79
On 2026-01-02		 -0.21 -1.85 11.68
On 2026-01-07		 10.80
On 2026-01-14		 -7.52 11.13
WTD 11.28
On 2026-01-12		 10.80
On 2026-01-14		 0.02 0.18 11.28
On 2026-01-12		 10.80
On 2026-01-14		 -4.26 11.06
MTD 11.68
On 2026-01-07		 10.79
On 2026-01-02		 0.13 1.18 11.68
On 2026-01-07		 10.80
On 2026-01-14		 -7.52 11.14
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

77.77 -0.19 -0.24 1,850,652
GWRE

Guidewire Software Inc.

158.99 -7.10 -4.27 2,374,223
DEI

Douglas Emmett Inc.

11.12 +0.15 +1.37 3,603,169