DEI: Douglas Emmett Inc.

As of Friday, May 22nd, 2026

$ 11.46

-- 0 0%

Open: 11.45
High: 11.61
Low: 11.39
Volume: 1,581,968
Previous Close on Thursday, May 21st, 2026

$ 11.46

-0.08 -0.69%

Open: 11.44
High: 11.60
Low: 11.39
Volume: 1,857,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 11.45 11.61 11.39 11.46 1,581,968 0.00 0.00
2026-05-21 11.44 11.60 11.39 11.46 1,857,763 -0.08 -0.69
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
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 11.88
On 2026-05-18		 11.17
On 2026-05-20		 -0.22 -1.88 11.88
On 2026-05-18		 11.17
On 2026-05-20		 -5.98 11.49
10D 12.45
On 2026-05-11		 11.17
On 2026-05-20		 -0.91 -7.36 12.45
On 2026-05-11		 11.17
On 2026-05-20		 -10.28 11.66
20D 12.53
On 2026-05-06		 10.60
On 2026-04-27		 0.76 7.10 12.53
On 2026-05-06		 11.17
On 2026-05-20		 -10.85 11.51
WTD 11.88
On 2026-05-18		 11.17
On 2026-05-20		 -0.22 -1.88 11.88
On 2026-05-18		 11.17
On 2026-05-20		 -5.98 11.49
MTD 12.53
On 2026-05-06		 10.74
On 2026-05-01		 0.65 6.01 12.53
On 2026-05-06		 11.17
On 2026-05-20		 -10.85 11.66
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
YUMC

Yum China Holdings Inc.

44.56 -0.38 -0.85 1,352,384
FBRT

Franklin BSP Realty Trust Inc.

8.47 -0.26 -2.98 833,137
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.41 -0.02 -0.02 49,092
GNTX

Gentex Corporation

23.85 +0.45 +1.92 1,318,718
DEI

Douglas Emmett Inc.

11.46 0.00 0.00 1,581,968