DEI: Douglas Emmett Inc.

As of Friday, November 21st, 2025

$ 11.79

+0.30 +2.61%

Open: 11.54
High: 11.88
Low: 11.52
Volume: 1,796,580
Previous Close on Thursday, November 20th, 2025

$ 11.49

-0.17 -1.46%

Open: 11.74
High: 11.88
Low: 11.48
Volume: 1,796,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 11.54 11.88 11.52 11.79 1,796,580 +0.30 +2.61
2025-11-20 11.74 11.88 11.48 11.49 1,796,136 -0.17 -1.46
2025-11-19 11.82 11.92 11.59 11.66 2,264,764 +0.09 +0.78
2025-11-18 11.51 11.61 11.43 11.57 1,832,838 +0.07 +0.61
2025-11-17 11.79 11.88 11.46 11.50 2,392,234 -0.37 -3.12
2025-11-14 11.78 11.94 11.70 11.87 2,011,572 +0.11 +0.94
2025-11-13 11.94 12.02 11.71 11.76 1,732,608 -0.19 -1.59
2025-11-12 11.96 12.20 11.95 11.95 2,607,227 -0.06 -0.50
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 11.92
On 2025-11-19		 11.43
On 2025-11-18		 -0.08 -0.67 11.88
On 2025-11-17		 11.43
On 2025-11-18		 -3.83 11.60
10D 12.50
On 2025-11-10		 11.43
On 2025-11-18		 -0.62 -5.00 12.50
On 2025-11-10		 11.43
On 2025-11-18		 -8.60 11.78
20D 13.41
On 2025-10-27		 11.43
On 2025-11-18		 -1.56 -11.69 13.41
On 2025-10-27		 11.43
On 2025-11-18		 -14.80 12.26
WTD 11.92
On 2025-11-19		 11.43
On 2025-11-18		 -0.08 -0.67 11.88
On 2025-11-17		 11.43
On 2025-11-18		 -3.83 11.60
MTD 12.99
On 2025-11-04		 11.43
On 2025-11-18		 -1.15 -8.89 12.99
On 2025-11-04		 11.43
On 2025-11-18		 -12.04 12.01
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CSR

Centerspace

66.70 +0.07 +0.11 106,867
CSX

CSX Corp.

34.28 +0.60 +1.78 16,055,587
CSGS

CSG Systems International Inc.

77.84 +0.22 +0.28 442,962
CSCO

Cisco Systems, Inc.

76.10 +0.66 +0.87 24,223,334
DEI

Douglas Emmett Inc.

11.79 +0.30 +2.61 1,796,580