DEI: Douglas Emmett Inc.

As of Friday, August 21st, 2026

$ 11.79

-0.07 -0.59%

Open: 11.93
High: 11.94
Low: 11.72
Volume: 59,597
Previous Close on Thursday, August 20th, 2026

$ 11.86

+0.04 +0.34%

Open: 11.80
High: 11.95
Low: 11.71
Volume: 821,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 11.93 11.94 11.72 11.79 59,597 -0.07 -0.59
2026-08-20 11.80 11.95 11.71 11.86 821,531 +0.04 +0.34
2026-08-19 11.69 12.01 11.69 11.82 801,303 +0.25 +2.16
2026-08-18 11.62 11.69 11.53 11.57 1,054,600 -0.03 -0.26
2026-08-17 11.63 11.63 11.49 11.60 1,521,393 -0.08 -0.68
2026-08-14 11.80 11.95 11.64 11.68 1,496,327 -0.21 -1.77
2026-08-13 11.75 11.95 11.70 11.89 1,427,558 +0.23 +1.97
2026-08-12 11.58 11.68 11.45 11.66 1,390,891 +0.17 +1.48
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 12.01
On 2026-08-19		 11.49
On 2026-08-17		 0.11 0.94 12.01
On 2026-08-19		 11.71
On 2026-08-20		 -2.46 11.73
10D 12.01
On 2026-08-19		 11.32
On 2026-08-10		 0.10 0.86 11.95
On 2026-08-13		 11.49
On 2026-08-17		 -3.85 11.69
20D 12.57
On 2026-07-29		 11.12
On 2026-08-05		 -0.49 -3.99 12.57
On 2026-07-29		 11.12
On 2026-08-05		 -11.54 11.80
WTD 12.01
On 2026-08-19		 11.49
On 2026-08-17		 0.11 0.94 12.01
On 2026-08-19		 11.71
On 2026-08-20		 -2.46 11.73
MTD 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -0.03 -0.25 12.08
On 2026-08-04		 11.12
On 2026-08-05		 -7.95 11.72
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.79 -0.07 -0.59 59,597