DEI: Douglas Emmett Inc.

As of Wednesday, October 29th, 2025

$ 12.69

-0.53 -4.01%

Open: 13.15
High: 13.22
Low: 12.59
Volume: 2,843,824
Previous Close on Tuesday, October 28th, 2025

$ 13.22

-0.10 -0.75%

Open: 13.30
High: 13.32
Low: 13.11
Volume: 2,529,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 13.15 13.22 12.59 12.69 2,843,824 -0.53 -4.01
2025-10-28 13.30 13.32 13.11 13.22 2,529,544 -0.10 -0.75
2025-10-27 13.34 13.41 13.19 13.32 1,289,563 -0.03 -0.22
2025-10-24 13.49 13.67 13.32 13.35 908,084 -0.03 -0.22
2025-10-23 13.56 13.64 13.37 13.38 1,482,366 -0.18 -1.33
2025-10-22 13.32 13.60 13.24 13.56 1,894,124 +0.34 +2.57
2025-10-21 13.24 13.47 13.18 13.22 2,059,603 +0.02 +0.15
2025-10-20 13.53 13.57 13.12 13.20 2,187,923 -0.19 -1.42
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 13.67
On 2025-10-24		 12.59
On 2025-10-29		 -0.87 -6.42 13.67
On 2025-10-24		 12.59
On 2025-10-29		 -7.94 13.19
10D 13.87
On 2025-10-16		 12.59
On 2025-10-29		 -0.99 -7.24 13.87
On 2025-10-16		 12.59
On 2025-10-29		 -9.26 13.29
20D 15.83
On 2025-10-03		 12.59
On 2025-10-29		 -3.10 -19.63 15.83
On 2025-10-03		 12.59
On 2025-10-29		 -20.50 13.93
WTD 13.41
On 2025-10-27		 12.59
On 2025-10-29		 -0.66 -4.94 13.41
On 2025-10-27		 12.59
On 2025-10-29		 -6.15 13.08
MTD 15.83
On 2025-10-03		 12.59
On 2025-10-29		 -2.88 -18.50 15.83
On 2025-10-03		 12.59
On 2025-10-29		 -20.50 14.01
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

24.60 -1.23 -4.76 161,729
BLFS

BioLife Solutions Inc.

27.54 -0.44 -1.57 380,991
CSR

Centerspace

58.60 -1.37 -2.28 187,770
CSGS

CSG Systems International Inc.

78.68 +9.93 +14.44 2,679,366
DEI

Douglas Emmett Inc.

12.69 -0.53 -4.01 2,843,824