MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEI — Douglas Emmett, Inc.
NYSEDouglas Emmett, Inc.
$9.82
+0.11(+1.13%)
- O
- 9.86
- H
- 10.10
- L
- 9.77
- V
- 2.46M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.82
Period Return-28.11%
Period High$16.99
Period Low$9.04
Avg Daily Volume2.09M
Total Trading Days365
DEI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.86 | $10.10 | $9.77 | $9.82 | +$0.11 | +1.13% | 2,456,516 | $9.88 | $9.77 $10.10 |
| Oct 1, 2026 | $9.54 | $9.76 | $9.39 | $9.71 | +$0.13 | +1.36% | 2,814,914 | $9.63 | $9.39 $9.76 |
| Sep 30, 2026 | $9.54 | $9.74 | $9.44 | $9.58 | $-0.02 | -0.21% | 2,734,925 | $9.61 | $9.44 $9.74 |
| Sep 29, 2026 | $9.67 | $9.71 | $9.55 | $9.60 | $-0.07 | -0.72% | 2,593,864 | $9.62 | $9.55 $9.71 |
| Sep 28, 2026 | $9.81 | $9.86 | $9.56 | $9.67 | $-0.15 | -1.53% | 2,913,986 | $9.66 | $9.56 $9.86 |
| Sep 25, 2026 | $9.61 | $9.95 | $9.61 | $9.82 | +$0.15 | +1.55% | 2,867,755 | $9.84 | $9.61 $9.95 |
| Sep 24, 2026 | $9.88 | $9.97 | $9.63 | $9.67 | $-0.22 | -2.22% | 3,214,674 | $9.75 | $9.63 $9.97 |
| Sep 23, 2026 | $10.32 | $10.44 | $9.87 | $9.89 | $-0.48 | -4.63% | 3,090,806 | $9.98 | $9.87 $10.44 |
| Sep 22, 2026 | $10.51 | $10.53 | $10.32 | $10.37 | $-0.04 | -0.38% | 2,087,968 | $10.39 | $10.32 $10.53 |
| Sep 21, 2026 | $10.35 | $10.45 | $10.27 | $10.41 | +$0.16 | +1.56% | 1,707,365 | $10.37 | $10.27 $10.45 |
| Sep 18, 2026 | $10.24 | $10.33 | $10.16 | $10.25 | $-0.04 | -0.39% | 3,583,817 | $10.24 | $10.16 $10.33 |
| Sep 17, 2026 | $10.42 | $10.51 | $10.27 | $10.29 | $-0.07 | -0.68% | 2,066,655 | $10.33 | $10.27 $10.51 |
| Sep 16, 2026 | $10.37 | $10.54 | $10.17 | $10.36 | +$0.01 | +0.10% | 2,503,438 | $10.36 | $10.17 $10.54 |
| Sep 15, 2026 | $10.51 | $10.57 | $10.34 | $10.35 | $-0.22 | -2.08% | 1,819,003 | $10.42 | $10.34 $10.57 |
| Sep 14, 2026 | $10.77 | $10.84 | $10.52 | $10.57 | $-0.16 | -1.49% | 1,461,825 | $10.58 | $10.52 $10.84 |
| Sep 11, 2026 | $10.76 | $10.87 | $10.61 | $10.73 | +$0.06 | +0.56% | 2,149,213 | $10.71 | $10.61 $10.87 |
| Sep 10, 2026 | $10.81 | $10.83 | $10.64 | $10.67 | $-0.11 | -1.02% | 1,748,206 | $10.69 | $10.64 $10.83 |
| Sep 9, 2026 | $11.21 | $11.25 | $10.70 | $10.78 | $-0.42 | -3.75% | 2,345,330 | $10.83 | $10.70 $11.25 |
| Sep 8, 2026 | $11.33 | $11.41 | $11.16 | $11.20 | $-0.22 | -1.93% | 1,370,634 | $11.22 | $11.16 $11.41 |
| Sep 4, 2026 | $11.22 | $11.55 | $11.13 | $11.42 | +$0.14 | +1.24% | 898,642 | $11.42 | $11.13 $11.55 |
| Sep 3, 2026 | $11.53 | $11.56 | $11.25 | $11.28 | $-0.05 | -0.44% | 1,475,753 | $11.35 | $11.25 $11.56 |
| Sep 2, 2026 | $11.28 | $11.52 | $11.28 | $11.33 | $-0.08 | -0.70% | 1,743,632 | $11.38 | $11.28 $11.52 |
| Sep 1, 2026 | $11.50 | $11.57 | $11.29 | $11.41 | $-0.15 | -1.30% | 1,734,477 | $11.40 | $11.29 $11.57 |
| Aug 31, 2026 | $11.73 | $11.74 | $11.51 | $11.56 | $-0.20 | -1.70% | 1,515,101 | $11.58 | $11.51 $11.74 |
| Aug 28, 2026 | $11.92 | $11.95 | $11.76 | $11.76 | $-0.12 | -1.01% | 1,286,761 | $11.84 | $11.76 $11.95 |
| Aug 27, 2026 | $11.95 | $12.06 | $11.85 | $11.88 | $-0.08 | -0.67% | 979,606 | $11.91 | $11.85 $12.06 |
| Aug 26, 2026 | $12.16 | $12.18 | $11.93 | $11.96 | $-0.20 | -1.64% | 1,223,437 | $12.05 | $11.93 $12.18 |
| Aug 25, 2026 | $11.95 | $12.20 | $11.92 | $12.16 | +$0.21 | +1.76% | 1,476,808 | $12.13 | $11.92 $12.20 |
| Aug 24, 2026 | $11.82 | $12.08 | $11.81 | $11.95 | +$0.16 | +1.36% | 945,776 | $11.95 | $11.81 $12.08 |
| Aug 21, 2026 | $11.93 | $11.94 | $11.72 | $11.79 | $-0.07 | -0.59% | 595,973 | $11.78 | $11.72 $11.94 |