|
Market Closed -
NYSE
21:00:03 23/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 10.17 USD | +0.79% |
|
+4.20% | -7.46% |
Stock exchange
Quotes 5-day view: Douglas Emmett, Inc.
Delayed Quote NYSE
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | US$9.460 | US$9.580 | US$9.530 | US$10.09 | US$10.17 |
| Volume | 1,914,958 | 1,427,935 | 1,358,136 | 2,452,702 | 2,114,408 |
| Change | -3.07% | +1.27% | -0.52% | +5.88% | +0.79% |
| Opening | US$9.750 | US$9.520 | US$9.660 | US$9.520 | US$10.08 |
| High | US$9.750 | US$9.690 | US$9.690 | US$10.11 | US$10.20 |
| Low | US$9.420 | US$9.495 | US$9.455 | US$9.490 | US$9.995 |
Performance
| 1 day | +0.79% | ||
| 1 week | +4.20% | ||
| Current month | +6.16% | ||
| 1 month | +2.83% | ||
| 3 months | -16.16% | ||
| 6 months | -3.42% | ||
| Current year | -7.46% | ||
| 1 year | -23.99% | ||
| 3 years | -8.79% | ||
| 5 years | -69.81% | ||
| 10 years | -72.08% |
Volumes
marketsDaily volume
2,114,408
Estimated daily volume
2,114,408
Avg. Volume 20 sessions
2,026,303
Daily volume ratio
1.04
Avg. Volume 20 sessions USD
20,607,501.51
Record volume 1
36,918,263
Record volume 2
22,423,187
Record volume 3
22,282,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,703,325,165
Net sales (USD)
1,003,982,000
Number of employees
778
Sales / Employee (USD)
1,290,465
Free-Float
96.5%
Free-Float capitalization (USD)
1,643,774,252
Average Daily Capital Traded
1.21%
Indicators
Moving average 5 days
9.766
Moving average 20 days
9.71
Moving average 50 days
10.57
Moving average 100 days
11.29
Price spread / (MMA5)
-3.97%
Price spread / (MMA20)
-4.52%
Price spread / (MMA50)
+3.97%
Price spread / (MMA100)
+10.97%
RSI 9 days
59.11
RSI 14 days
52.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.79% | +4.20% | -23.99% | -8.79% | 1.7B | |
| -0.17% | +0.56% | +0.54% | +25.43% | 120B | |
| -0.19% | +3.01% | +18.42% | +101.15% | 68.47B | |
| -0.30% | +1.44% | -5.53% | +16.08% | 53.66B | |
| -3.62% | -4.24% | -25.37% | +19.99% | 36.34B | |
| +0.44% | -0.55% | +24.41% | +30.86% | 16.44B | |
| +0.13% | +3.10% | +6.30% | +43.33% | 15.84B | |
| -0.02% | +0.31% | -1.16% | +109.88% | 14.58B | |
| +2.22% | +3.14% | -4.96% | +36.09% | 14.31B | |
| -0.54% | +1.01% | +2.07% | +27.24% | 13.52B | |
| Average | -0.13% | +1.45% | -0.93% | +40.13% | 35.51B | |
| Weighted average by Cap. | -0.41% | +1.30% | +1.43% | +42.92% |
Historical Quotes: Douglas Emmett, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fdab5.pNMYrKBuRoMhLvrwsnC665yLP3wDqbOw6dlVZwNbxis.658t7ZkZAvUVfcu13QrCk9e_Wk465IfeoI1mPjINp0mU4mzr6T8Z5nIdnQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 10.17 | 420,139 | 1,839,641 |
| 20:59:59 | 10.17 | 216 | 1,419,502 |
| 20:59:59 | 10.17 | 1,900 | 1,419,286 |
| 20:59:59 | 10.17 | 200 | 1,417,386 |
| 20:59:59 | 10.16 | 155 | 1,417,186 |
| 20:59:59 | 10.16 | 600 | 1,417,031 |
| 20:59:54 | 10.16 | 200 | 1,416,431 |
| 20:59:54 | 10.17 | 103 | 1,416,231 |
| 20:59:54 | 10.16 | 200 | 1,416,128 |
| 20:59:53 | 10.17 | 100 | 1,415,928 |
Price Extremes
| 1 week | 9.42 |  | 10.2 |
| 1 month | 9.23 | | 10.2 |
| Current year | 9.04 | | 12.96 |
| 1 year | 9.04 | | 13.41 |
| 3 years | 9.04 | | 20.5 |
| 5 years | 9.04 | | 36.97 |
| 10 years | 9.04 | | 45.59 |
Monthly variations
Annual variations
| 2026 | -7.46% | ||
| 2025 | -40.79% | ||
| 2024 | +28.00% | ||
| 2023 | -7.53% | ||
| 2022 | -53.19% | ||
| 2021 | +14.80% | ||
| 2020 | -33.53% | ||
| 2019 | +28.63% | ||
| 2018 | -16.88% | ||
| 2017 | +12.31% | ||
| 2016 | +17.25% | ||
| 2015 | +9.79% | ||
| 2014 | +21.94% | ||
| 2013 | -0.04% | ||
| 2012 | +27.74% | ||
| 2011 | +9.88% | ||
| 2010 | +16.49% | ||
| 2009 | +9.11% | ||
| 2008 | -42.24% | ||
| 2007 | -14.97% | ||
| 2006 | +12.43% |
- Stock Market
- Stocks
- DEI Stock
- Quotes Douglas Emmett, Inc.
Select your edition
All financial news and data tailored to specific country editions
