DEI: Douglas Emmett Inc.

As of Friday, August 22nd, 2025

$ 15.53

+0.74 +5.00%

Open: 14.85
High: 15.66
Low: 14.83
Volume: 1,689,496
Previous Close on Thursday, August 21st, 2025

$ 14.79

-0.12 -0.80%

Open: 14.78
High: 14.94
Low: 14.64
Volume: 979,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 14.85 15.66 14.83 15.53 1,689,496 +0.74 +5.00
2025-08-21 14.78 14.94 14.64 14.79 979,198 -0.12 -0.80
2025-08-20 15.10 15.18 14.77 14.91 1,248,386 -0.12 -0.80
2025-08-19 14.66 15.08 14.64 15.03 805,951 +0.47 +3.23
2025-08-18 14.65 14.83 14.55 14.56 1,125,190 -0.16 -1.09
2025-08-15 14.76 14.79 14.51 14.72 1,834,994 0.00 0.00
2025-08-14 14.77 14.79 14.51 14.72 1,026,518 -0.23 -1.54
2025-08-13 14.67 14.98 14.57 14.95 1,103,954 +0.38 +2.61
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 15.66
On 2025-08-22		 14.55
On 2025-08-18		 0.81 5.50 15.18
On 2025-08-20		 14.64
On 2025-08-21		 -3.56 14.96
10D 15.66
On 2025-08-22		 14.06
On 2025-08-11		 1.10 7.62 15.18
On 2025-08-20		 14.64
On 2025-08-21		 -3.56 14.78
20D 15.80
On 2025-07-30		 14.06
On 2025-08-11		 -0.02 -0.13 15.80
On 2025-07-30		 14.06
On 2025-08-11		 -11.01 14.90
WTD 15.66
On 2025-08-22		 14.55
On 2025-08-18		 0.81 5.50 15.18
On 2025-08-20		 14.64
On 2025-08-21		 -3.56 14.96
MTD 15.66
On 2025-08-22		 14.06
On 2025-08-11		 0.37 2.44 15.15
On 2025-08-01		 14.06
On 2025-08-11		 -7.16 14.77
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CSX

CSX Corp.

34.58 -1.29 -3.60 81,042,376
COMM

CommScope Holding Company Inc.

15.61 +0.22 +1.43 5,237,651
CSGS

CSG Systems International Inc.

63.17 +1.51 +2.45 206,849
CSV

Carriage Services Inc.

45.59 +0.43 +0.95 77,570
DEI

Douglas Emmett Inc.

15.53 +0.74 +5.00 1,689,496