DEI: Douglas Emmett Inc.

As of Wednesday, May 20th, 2026

$ 11.54

+0.17 +1.50%

Open: 11.34
High: 11.58
Low: 11.17
Volume: 1,685,487
Previous Close on Tuesday, May 19th, 2026

$ 11.37

-0.27 -2.32%

Open: 11.57
High: 11.67
Low: 11.30
Volume: 1,665,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 11.34 11.58 11.17 11.54 1,685,487 +0.17 +1.50
2026-05-19 11.57 11.67 11.30 11.37 1,665,595 -0.27 -2.32
2026-05-18 11.67 11.88 11.55 11.64 1,612,517 -0.04 -0.34
2026-05-15 11.41 11.73 11.22 11.68 2,438,888 +0.08 +0.69
2026-05-14 11.85 12.06 11.57 11.60 4,294,051 -0.14 -1.19
2026-05-13 11.89 11.93 11.69 11.74 2,386,813 -0.22 -1.84
2026-05-12 12.12 12.17 11.90 11.96 4,654,491 -0.17 -1.40
2026-05-11 12.38 12.45 12.12 12.13 3,157,547 -0.24 -1.94
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 12.06
On 2026-05-14		 11.17
On 2026-05-20		 -0.20 -1.70 12.06
On 2026-05-14		 11.17
On 2026-05-20		 -7.34 11.57
10D 12.47
On 2026-05-08		 11.17
On 2026-05-20		 -0.63 -5.18 12.47
On 2026-05-08		 11.17
On 2026-05-20		 -10.39 11.81
20D 12.53
On 2026-05-06		 10.38
On 2026-04-23		 0.94 8.87 12.53
On 2026-05-06		 11.17
On 2026-05-20		 -10.85 11.42
WTD 11.88
On 2026-05-18		 11.17
On 2026-05-20		 -0.14 -1.20 11.88
On 2026-05-18		 11.17
On 2026-05-20		 -5.98 11.52
MTD 12.53
On 2026-05-06		 10.74
On 2026-05-01		 0.73 6.75 12.53
On 2026-05-06		 11.17
On 2026-05-20		 -10.85 11.69
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.54 +0.17 +1.50 1,685,487