DEI: Douglas Emmett Inc.

As of Friday, February 20th, 2026

$ 10.46

+0.29 +2.85%

Open: 9.90
High: 10.50
Low: 9.90
Volume: 3,361,620
Previous Close on Thursday, February 19th, 2026

$ 10.17

+0.34 +3.46%

Open: 10.27
High: 10.28
Low: 9.81
Volume: 4,651,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 9.90 10.50 9.90 10.46 3,361,620 +0.29 +2.85
2026-02-19 10.27 10.28 9.81 10.17 4,651,811 +0.34 +3.46
2026-02-18 9.88 10.08 9.83 9.83 1,951,988 -0.14 -1.40
2026-02-17 10.14 10.18 9.70 9.97 3,149,073 -0.14 -1.38
2026-02-13 9.94 10.26 9.89 10.11 2,319,706 +0.23 +2.33
2026-02-12 10.44 10.44 9.53 9.88 6,190,297 -0.39 -3.80
2026-02-11 10.90 11.22 10.27 10.27 6,413,774 -0.34 -3.20
2026-02-10 10.62 10.71 10.53 10.61 2,228,447 +0.06 +0.57
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 10.50
On 2026-02-20		 9.70
On 2026-02-17		 0.58 5.87 10.26
On 2026-02-13		 9.70
On 2026-02-17		 -5.46 10.11
10D 11.22
On 2026-02-11		 9.53
On 2026-02-12		 0.00 0.00 11.22
On 2026-02-11		 9.53
On 2026-02-12		 -15.06 10.24
20D 11.22
On 2026-02-11		 9.53
On 2026-02-12		 -0.33 -3.06 11.22
On 2026-02-11		 9.53
On 2026-02-12		 -15.06 10.39
WTD 10.50
On 2026-02-20		 9.70
On 2026-02-17		 0.35 3.46 10.18
On 2026-02-17		 9.83
On 2026-02-18		 -3.44 10.11
MTD 11.22
On 2026-02-11		 9.53
On 2026-02-12		 -0.10 -0.95 11.22
On 2026-02-11		 9.53
On 2026-02-12		 -15.06 10.31
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DVAX

Dynavax Technologies Corp.

15.50 0.00 0.00
DEI

Douglas Emmett Inc.

10.46 +0.29 +2.85 3,361,620