DEI: Douglas Emmett Inc.

As of Monday, March 16th, 2026

$ 9.61

-0.13 -1.33%

Open: 9.79
High: 9.98
Low: 9.60
Volume: 2,494,057
Previous Close on Friday, March 13th, 2026

$ 9.74

-0.20 -2.01%

Open: 10.07
High: 10.18
Low: 9.69
Volume: 2,072,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 9.79 9.98 9.60 9.61 2,494,057 -0.13 -1.33
2026-03-13 10.07 10.18 9.69 9.74 2,072,901 -0.20 -2.01
2026-03-12 9.80 10.07 9.75 9.94 2,782,730 +0.01 +0.10
2026-03-11 10.16 10.16 9.85 9.93 1,898,413 -0.14 -1.39
2026-03-10 10.05 10.17 9.89 10.07 2,630,940 -0.02 -0.20
2026-03-09 9.93 10.16 9.63 10.09 3,326,274 0.00 0.00
2026-03-06 10.16 10.16 9.91 10.09 1,873,533 -0.17 -1.66
2026-03-05 10.19 10.32 10.01 10.26 2,465,727 -0.09 -0.87
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 10.18
On 2026-03-13		 9.60
On 2026-03-16		 -0.48 -4.76 10.18
On 2026-03-13		 9.60
On 2026-03-16		 -5.75 9.86
10D 10.46
On 2026-03-04		 9.29
On 2026-03-03		 -0.11 -1.13 10.46
On 2026-03-04		 9.60
On 2026-03-16		 -8.27 10.01
20D 10.65
On 2026-02-26		 9.29
On 2026-03-03		 -0.50 -4.95 10.65
On 2026-02-26		 9.29
On 2026-03-03		 -12.73 10.06
WTD 9.98
On 2026-03-16		 9.60
On 2026-03-16		 -0.13 -1.33 -- -- -- 9.61
MTD 10.46
On 2026-03-04		 9.29
On 2026-03-03		 -0.28 -2.83 10.46
On 2026-03-04		 9.60
On 2026-03-16		 -8.27 9.98
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

9.61 -0.13 -1.33 2,494,057