DEI: Douglas Emmett Inc.

As of Tuesday, April 7th, 2026

$ 9.52

+0.10 +1.06%

Open: 9.45
High: 9.62
Low: 9.34
Volume: 1,765,620
Previous Close on Monday, April 6th, 2026

$ 9.42

+0.12 +1.29%

Open: 9.22
High: 9.43
Low: 9.19
Volume: 1,429,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 9.45 9.62 9.34 9.52 1,765,620 +0.10 +1.06
2026-04-06 9.22 9.43 9.19 9.42 1,429,123 +0.12 +1.29
2026-04-02 9.09 9.39 9.04 9.30 1,958,810 +0.07 +0.76
2026-04-01 9.41 9.51 9.20 9.23 1,944,936 -0.19 -2.02
2026-03-31 9.43 9.59 9.23 9.42 2,120,948 +0.07 +0.75
2026-03-30 9.29 9.47 9.21 9.35 2,003,002 +0.17 +1.85
2026-03-27 9.40 9.44 9.12 9.18 1,962,286 -0.27 -2.86
2026-03-26 9.34 9.61 9.33 9.45 1,759,483 +0.07 +0.75
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 9.62
On 2026-04-07		 9.04
On 2026-04-02		 0.17 1.82 9.59
On 2026-03-31		 9.04
On 2026-04-02		 -5.74 9.38
10D 9.62
On 2026-04-07		 9.04
On 2026-04-02		 0.09 0.95 9.61
On 2026-03-26		 9.04
On 2026-04-02		 -5.93 9.36
20D 10.18
On 2026-03-13		 9.04
On 2026-04-02		 -0.57 -5.65 10.18
On 2026-03-13		 9.04
On 2026-04-02		 -11.20 9.54
WTD 9.62
On 2026-04-07		 9.19
On 2026-04-06		 0.22 2.37 9.43
On 2026-04-06		 9.43
On 2026-04-06		 0.00 9.47
MTD 9.62
On 2026-04-07		 9.04
On 2026-04-02		 0.10 1.06 9.51
On 2026-04-01		 9.04
On 2026-04-02		 -4.94 9.37
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

21.36 -0.14 -0.65 1,514,122
DEI

Douglas Emmett Inc.

9.52 +0.10 +1.06 1,765,620