DEI: Douglas Emmett Inc.

As of Tuesday, October 6th, 2026

$ 9.81

+0.17 +1.76%

Open: 9.72
High: 9.87
Low: 9.65
Volume: 1,727,167
Previous Close on Monday, October 5th, 2026

$ 9.64

-0.18 -1.83%

Open: 9.85
High: 9.88
Low: 9.63
Volume: 2,486,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 9.72 9.87 9.65 9.81 1,727,165 +0.17 +1.76
2026-10-05 9.85 9.88 9.63 9.64 2,486,261 -0.18 -1.83
2026-10-02 9.86 10.10 9.77 9.82 2,463,177 +0.11 +1.13
2026-10-01 9.54 9.76 9.39 9.71 2,823,411 +0.13 +1.36
2026-09-30 9.54 9.74 9.44 9.58 2,669,198 -0.02 -0.21
2026-09-29 9.67 9.71 9.55 9.60 2,593,861 -0.07 -0.72
2026-09-28 9.81 9.86 9.56 9.67 2,913,984 -0.15 -1.53
2026-09-25 9.61 9.95 9.61 9.82 2,787,510 +0.15 +1.55
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 10.10
On 2026-10-02		 9.39
On 2026-10-01		 0.21 2.19 10.10
On 2026-10-02		 9.63
On 2026-10-05		 -4.61 9.71
10D 10.44
On 2026-09-23		 9.39
On 2026-10-01		 -0.56 -5.40 10.44
On 2026-09-23		 9.39
On 2026-10-01		 -10.01 9.72
20D 11.25
On 2026-09-09		 9.39
On 2026-10-01		 -1.39 -12.41 11.25
On 2026-09-09		 9.39
On 2026-10-01		 -16.53 10.10
WTD 9.88
On 2026-10-05		 9.63
On 2026-10-05		 -0.01 -0.10 9.88
On 2026-10-05		 9.65
On 2026-10-06		 -2.33 9.73
MTD 10.10
On 2026-10-02		 9.39
On 2026-10-01		 0.23 2.40 10.10
On 2026-10-02		 9.63
On 2026-10-05		 -4.61 9.75
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
CARG

CarGurus Inc.

28.73 -0.62 -2.11 2,546,755
DEI

Douglas Emmett Inc.

9.81 +0.17 +1.76 1,727,167