Douglas Emmett Inc (DEI) stock
DEINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 7/3049% below fair value
$10.13−0.08 (-0.78%)
Close on Oct 30, 2026Market cap $1.70BP/E –Yield 7.50%
Price history
Douglas Emmett share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.13
-0.78% on the day
52-week range
$9.04 – $12.99
-22.0% from the high
Change over 52 weeks
-20.4%
From $12.73 on Oct 30, 2025
Average volume
1.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.26 | $10.30 | $10.09 | $10.13 | -0.78% | 1,843,709 |
| Oct 29, 2026 | $10.09 | $10.22 | $10.03 | $10.21 | +2.10% | 2,387,563 |
| Oct 28, 2026 | $10.07 | $10.10 | $9.89 | $10.00 | -0.60% | 2,081,242 |
| Oct 27, 2026 | $10.22 | $10.23 | $10.04 | $10.06 | -1.08% | 1,832,368 |
| Oct 26, 2026 | $10.26 | $10.28 | $10.11 | $10.17 | 0.00% | 1,274,802 |
| Oct 23, 2026 | $10.08 | $10.20 | $10.00 | $10.17 | +0.79% | 2,114,408 |
| Oct 22, 2026 | $9.52 | $10.11 | $9.49 | $10.09 | +5.88% | 2,452,702 |
| Oct 21, 2026 | $9.66 | $9.69 | $9.46 | $9.53 | -0.52% | 1,358,136 |
| Oct 20, 2026 | $9.52 | $9.69 | $9.50 | $9.58 | +1.27% | 1,427,935 |
| Oct 19, 2026 | $9.75 | $9.75 | $9.42 | $9.46 | -3.07% | 1,914,958 |
| Oct 16, 2026 | $9.62 | $9.88 | $9.53 | $9.76 | +1.67% | 2,210,162 |
| Oct 15, 2026 | $9.43 | $9.61 | $9.30 | $9.60 | +3.34% | 2,568,960 |
| Oct 14, 2026 | $9.68 | $9.79 | $9.23 | $9.29 | -5.49% | 2,142,215 |
| Oct 13, 2026 | $9.96 | $10.02 | $9.75 | $9.83 | -0.41% | 1,226,097 |
| Oct 12, 2026 | $9.71 | $9.89 | $9.60 | $9.87 | +0.82% | 1,722,123 |
| Oct 9, 2026 | $9.90 | $9.97 | $9.68 | $9.79 | -1.11% | 1,603,233 |
| Oct 8, 2026 | $9.88 | $9.93 | $9.57 | $9.90 | +0.41% | 2,477,918 |
| Oct 7, 2026 | $9.78 | $9.95 | $9.66 | $9.86 | +0.51% | 2,604,873 |
| Oct 6, 2026 | $9.72 | $9.87 | $9.65 | $9.81 | +1.76% | 1,735,137 |
| Oct 5, 2026 | $9.85 | $9.88 | $9.63 | $9.64 | -1.83% | 2,486,769 |
| Oct 2, 2026 | $9.86 | $10.10 | $9.77 | $9.82 | +1.13% | 2,463,317 |
| Oct 1, 2026 | $9.54 | $9.76 | $9.39 | $9.71 | +1.36% | 2,823,414 |
| Sep 30, 2026 | $9.54 | $9.74 | $9.44 | $9.58 | -0.21% | 2,734,924 |
| Sep 29, 2026 | $9.67 | $9.71 | $9.55 | $9.60 | -0.72% | 2,593,864 |
| Sep 28, 2026 | $9.81 | $9.86 | $9.56 | $9.67 | -1.53% | 2,913,986 |
| Sep 25, 2026 | $9.61 | $9.95 | $9.61 | $9.82 | +1.55% | 2,867,754 |
| Sep 24, 2026 | $9.88 | $9.97 | $9.63 | $9.67 | -2.22% | 3,214,674 |
| Sep 23, 2026 | $10.32 | $10.44 | $9.87 | $9.89 | -4.63% | 3,090,806 |
| Sep 22, 2026 | $10.51 | $10.53 | $10.32 | $10.37 | -0.38% | 2,087,968 |
| Sep 21, 2026 | $10.35 | $10.45 | $10.27 | $10.41 | +1.56% | 1,707,364 |
| Sep 18, 2026 | $10.24 | $10.33 | $10.16 | $10.25 | -0.39% | 3,583,816 |
| Sep 17, 2026 | $10.42 | $10.51 | $10.27 | $10.29 | -0.68% | 2,066,654 |
| Sep 16, 2026 | $10.37 | $10.54 | $10.17 | $10.36 | +0.10% | 2,503,437 |
| Sep 15, 2026 | $10.51 | $10.57 | $10.34 | $10.35 | -2.08% | 1,822,443 |
| Sep 14, 2026 | $10.77 | $10.84 | $10.52 | $10.57 | -1.49% | 1,464,550 |
| Sep 11, 2026 | $10.76 | $10.87 | $10.61 | $10.73 | +0.56% | 2,113,186 |
| Sep 10, 2026 | $10.81 | $10.83 | $10.64 | $10.67 | -1.02% | 1,748,205 |
| Sep 9, 2026 | $11.21 | $11.25 | $10.70 | $10.78 | -3.75% | 2,345,330 |
| Sep 8, 2026 | $11.33 | $11.41 | $11.16 | $11.20 | -1.93% | 1,370,634 |
| Sep 4, 2026 | $11.22 | $11.55 | $11.13 | $11.42 | +1.24% | 898,641 |
| Sep 3, 2026 | $11.53 | $11.56 | $11.25 | $11.28 | -0.44% | 1,475,753 |
| Sep 2, 2026 | $11.28 | $11.52 | $11.28 | $11.33 | -0.70% | 1,851,216 |
| Sep 1, 2026 | $11.50 | $11.57 | $11.29 | $11.41 | -1.30% | 1,734,476 |
| Aug 31, 2026 | $11.73 | $11.74 | $11.51 | $11.56 | -1.70% | 1,515,068 |
| Aug 28, 2026 | $11.92 | $11.95 | $11.76 | $11.76 | -1.01% | 1,286,761 |
| Aug 27, 2026 | $11.95 | $12.06 | $11.85 | $11.88 | -0.67% | 979,606 |
| Aug 26, 2026 | $12.16 | $12.18 | $11.93 | $11.96 | -1.64% | 1,223,436 |
| Aug 25, 2026 | $11.95 | $12.20 | $11.92 | $12.16 | +1.76% | 1,476,808 |
| Aug 24, 2026 | $11.82 | $12.08 | $11.81 | $11.95 | +1.36% | 945,775 |
| Aug 21, 2026 | $11.93 | $11.94 | $11.72 | $11.79 | -0.59% | 595,973 |
| Aug 20, 2026 | $11.80 | $11.95 | $11.71 | $11.86 | +0.34% | 821,538 |
| Aug 19, 2026 | $11.69 | $12.01 | $11.69 | $11.82 | +2.16% | 801,317 |
| Aug 18, 2026 | $11.62 | $11.69 | $11.53 | $11.57 | -0.26% | 1,054,603 |
| Aug 17, 2026 | $11.63 | $11.63 | $11.49 | $11.60 | -0.68% | 1,521,694 |
| Aug 14, 2026 | $11.80 | $11.95 | $11.64 | $11.68 | -1.77% | 1,496,332 |
| Aug 13, 2026 | $11.75 | $11.95 | $11.70 | $11.89 | +1.97% | 1,664,332 |
| Aug 12, 2026 | $11.58 | $11.68 | $11.45 | $11.66 | +1.48% | 1,749,352 |
| Aug 11, 2026 | $11.47 | $11.66 | $11.41 | $11.49 | -0.43% | 1,615,266 |
| Aug 10, 2026 | $11.53 | $11.65 | $11.32 | $11.54 | -1.28% | 2,592,875 |
| Aug 7, 2026 | $11.57 | $11.85 | $11.44 | $11.69 | +1.65% | 1,662,049 |
| Aug 6, 2026 | $11.98 | $11.98 | $11.39 | $11.50 | -2.54% | 2,565,111 |
| Aug 5, 2026 | $11.50 | $11.91 | $11.12 | $11.80 | -1.34% | 3,780,556 |
| Aug 4, 2026 | $11.81 | $12.08 | $11.69 | $11.96 | +0.50% | 1,977,017 |
| Aug 3, 2026 | $11.82 | $11.98 | $11.77 | $11.90 | +0.68% | 1,406,770 |
| Jul 31, 2026 | $12.02 | $12.10 | $11.72 | $11.82 | -1.83% | 1,676,893 |
| Jul 30, 2026 | $12.33 | $12.36 | $11.86 | $12.04 | -1.79% | 1,520,837 |
| Jul 29, 2026 | $12.08 | $12.57 | $12.08 | $12.26 | +2.08% | 2,170,740 |
| Jul 28, 2026 | $12.16 | $12.21 | $11.84 | $12.01 | -0.91% | 1,757,627 |
| Jul 27, 2026 | $12.43 | $12.43 | $12.09 | $12.12 | -1.30% | 1,180,364 |
| Jul 24, 2026 | $12.22 | $12.48 | $12.18 | $12.28 | +1.24% | 1,788,282 |
| Jul 23, 2026 | $11.91 | $12.34 | $11.91 | $12.13 | +0.66% | 2,279,750 |
| Jul 22, 2026 | $12.33 | $12.33 | $11.99 | $12.05 | -1.87% | 1,580,585 |
| Jul 21, 2026 | $12.40 | $12.56 | $12.15 | $12.28 | +1.24% | 1,495,417 |
| Jul 20, 2026 | $12.46 | $12.50 | $12.12 | $12.13 | -3.04% | 1,425,525 |
| Jul 17, 2026 | $12.70 | $12.88 | $12.34 | $12.51 | -1.88% | 1,582,354 |
| Jul 16, 2026 | $12.46 | $12.85 | $12.46 | $12.75 | +2.16% | 2,095,371 |
| Jul 15, 2026 | $12.45 | $12.97 | $12.45 | $12.48 | +0.08% | 3,387,383 |
| Jul 14, 2026 | $12.22 | $12.51 | $12.06 | $12.47 | +2.38% | 2,666,649 |
| Jul 13, 2026 | $12.11 | $12.37 | $12.06 | $12.18 | +1.42% | 2,779,976 |
| Jul 10, 2026 | $11.99 | $12.10 | $11.83 | $12.01 | +1.09% | 2,543,858 |
| Jul 9, 2026 | $11.70 | $11.91 | $11.67 | $11.88 | +1.71% | 1,743,914 |
| Jul 8, 2026 | $12.04 | $12.13 | $11.63 | $11.68 | -4.18% | 2,186,881 |
| Jul 7, 2026 | $12.74 | $12.79 | $12.19 | $12.19 | -3.02% | 1,926,193 |
| Jul 6, 2026 | $12.49 | $12.71 | $12.46 | $12.57 | +0.48% | 2,157,253 |
| Jul 2, 2026 | $12.28 | $12.55 | $12.27 | $12.51 | +2.96% | 2,175,964 |
| Jul 1, 2026 | $11.84 | $12.27 | $11.82 | $12.15 | +2.97% | 1,839,118 |
| Jun 30, 2026 | $11.51 | $12.02 | $11.31 | $11.80 | -0.17% | 2,308,362 |
| Jun 29, 2026 | $11.90 | $11.90 | $11.73 | $11.82 | -0.92% | 2,261,488 |
| Jun 26, 2026 | $11.72 | $11.96 | $11.65 | $11.93 | +2.58% | 3,996,655 |
| Jun 25, 2026 | $11.60 | $11.78 | $11.25 | $11.63 | +1.22% | 2,254,103 |
| Jun 24, 2026 | $11.68 | $11.86 | $11.37 | $11.49 | -1.71% | 2,684,773 |
| Jun 23, 2026 | $11.76 | $11.88 | $11.63 | $11.69 | -0.26% | 1,338,875 |
| Jun 22, 2026 | $11.67 | $11.87 | $11.67 | $11.72 | +0.09% | 1,471,730 |
| Jun 18, 2026 | $11.65 | $11.87 | $11.63 | $11.71 | +1.47% | 3,109,703 |
| Jun 17, 2026 | $12.12 | $12.29 | $11.52 | $11.54 | -5.02% | 1,962,886 |
| Jun 16, 2026 | $12.31 | $12.44 | $12.10 | $12.15 | -0.57% | 1,773,868 |
| Jun 15, 2026 | $12.26 | $12.46 | $12.10 | $12.22 | -0.49% | 1,534,000 |
| Jun 12, 2026 | $12.32 | $12.46 | $12.15 | $12.28 | -0.32% | 1,491,104 |
| Jun 11, 2026 | $12.57 | $12.67 | $12.22 | $12.32 | -0.81% | 1,830,038 |
| Jun 10, 2026 | $12.63 | $12.82 | $12.40 | $12.42 | -1.66% | 2,583,916 |
| Jun 9, 2026 | $12.44 | $12.74 | $12.36 | $12.63 | +3.02% | 4,224,490 |
| Jun 8, 2026 | $12.33 | $12.51 | $12.24 | $12.26 | +0.49% | 2,097,698 |
| Jun 5, 2026 | $12.05 | $12.29 | $12.05 | $12.20 | +0.16% | 2,077,547 |
| Jun 4, 2026 | $11.75 | $12.20 | $11.75 | $12.18 | +4.46% | 2,550,824 |
| Jun 3, 2026 | $11.76 | $11.87 | $11.46 | $11.66 | -1.77% | 2,618,473 |
| Jun 2, 2026 | $11.55 | $11.90 | $11.54 | $11.87 | +2.50% | 2,703,279 |
| Jun 1, 2026 | $11.47 | $11.84 | $11.45 | $11.58 | -0.52% | 3,959,113 |
| May 29, 2026 | $11.53 | $11.78 | $11.33 | $11.64 | +0.78% | 3,538,098 |
| May 28, 2026 | $11.45 | $11.81 | $11.41 | $11.55 | +0.35% | 3,858,164 |
| May 27, 2026 | $11.60 | $11.74 | $11.50 | $11.51 | -0.60% | 3,878,759 |
| May 26, 2026 | $11.54 | $11.73 | $11.51 | $11.58 | +1.05% | 3,269,617 |
| May 22, 2026 | $11.45 | $11.61 | $11.39 | $11.46 | 0.00% | 1,581,968 |
| May 21, 2026 | $11.44 | $11.60 | $11.39 | $11.46 | -0.69% | 1,858,068 |
| May 20, 2026 | $11.34 | $11.58 | $11.17 | $11.54 | +1.50% | 1,685,540 |
| May 19, 2026 | $11.57 | $11.67 | $11.30 | $11.37 | -2.32% | 1,666,995 |
| May 18, 2026 | $11.67 | $11.88 | $11.55 | $11.64 | -0.34% | 1,642,524 |
| May 15, 2026 | $11.41 | $11.73 | $11.22 | $11.68 | +0.69% | 2,456,368 |
| May 14, 2026 | $11.85 | $12.06 | $11.57 | $11.60 | -1.19% | 4,294,203 |
| May 13, 2026 | $11.89 | $11.93 | $11.69 | $11.74 | -1.84% | 2,386,835 |
| May 12, 2026 | $12.12 | $12.17 | $11.90 | $11.96 | -1.40% | 4,654,491 |
| May 11, 2026 | $12.38 | $12.45 | $12.12 | $12.13 | -1.94% | 3,157,547 |
| May 8, 2026 | $12.05 | $12.47 | $11.97 | $12.37 | +2.83% | 3,139,844 |
| May 7, 2026 | $12.23 | $12.29 | $12.03 | $12.03 | -1.15% | 3,587,098 |
| May 6, 2026 | $11.77 | $12.53 | $11.66 | $12.17 | +7.41% | 5,089,429 |
| May 5, 2026 | $11.18 | $11.35 | $11.05 | $11.33 | +2.16% | 2,871,649 |
| May 4, 2026 | $10.89 | $11.12 | $10.76 | $11.09 | +1.37% | 2,229,296 |
| May 1, 2026 | $10.85 | $10.97 | $10.74 | $10.94 | +1.20% | 1,794,495 |
| Apr 30, 2026 | $10.71 | $10.93 | $10.71 | $10.81 | +0.46% | 1,860,764 |
| Apr 29, 2026 | $11.05 | $11.16 | $10.72 | $10.76 | -3.24% | 2,173,137 |
| Apr 28, 2026 | $10.96 | $11.16 | $10.87 | $11.12 | +2.02% | 1,953,528 |
| Apr 27, 2026 | $10.64 | $10.96 | $10.60 | $10.90 | +1.87% | 2,074,307 |
| Apr 24, 2026 | $10.53 | $10.74 | $10.48 | $10.70 | +1.61% | 1,997,463 |
| Apr 23, 2026 | $10.57 | $10.69 | $10.38 | $10.53 | -0.66% | 2,053,481 |
| Apr 22, 2026 | $10.75 | $10.85 | $10.47 | $10.60 | -0.84% | 2,375,180 |
| Apr 21, 2026 | $10.84 | $11.02 | $10.68 | $10.69 | -1.29% | 2,187,755 |
| Apr 20, 2026 | $10.39 | $10.87 | $10.39 | $10.83 | +3.64% | 2,339,522 |
| Apr 17, 2026 | $10.28 | $10.50 | $10.28 | $10.45 | +2.45% | 2,308,386 |
| Apr 16, 2026 | $10.19 | $10.40 | $10.08 | $10.20 | +0.49% | 4,733,442 |
| Apr 15, 2026 | $9.82 | $10.23 | $9.77 | $10.15 | +2.94% | 2,701,806 |
| Apr 14, 2026 | $9.63 | $9.90 | $9.60 | $9.86 | +1.96% | 1,915,909 |
| Apr 13, 2026 | $9.68 | $9.82 | $9.54 | $9.67 | -0.10% | 1,587,974 |
| Apr 10, 2026 | $9.38 | $9.70 | $9.38 | $9.68 | +3.64% | 1,559,748 |
| Apr 9, 2026 | $9.51 | $9.56 | $9.30 | $9.34 | -2.71% | 1,983,281 |
| Apr 8, 2026 | $9.80 | $9.92 | $9.57 | $9.60 | +0.84% | 1,835,195 |
| Apr 7, 2026 | $9.45 | $9.62 | $9.34 | $9.52 | +1.06% | 1,768,554 |
| Apr 6, 2026 | $9.22 | $9.43 | $9.19 | $9.42 | +1.29% | 1,429,202 |
| Apr 2, 2026 | $9.09 | $9.39 | $9.04 | $9.30 | +0.76% | 1,958,810 |
| Apr 1, 2026 | $9.41 | $9.51 | $9.20 | $9.23 | -2.02% | 1,944,936 |
| Mar 31, 2026 | $9.43 | $9.59 | $9.23 | $9.42 | +0.75% | 2,120,948 |
| Mar 30, 2026 | $9.29 | $9.47 | $9.21 | $9.35 | +1.85% | 2,003,002 |
| Mar 27, 2026 | $9.40 | $9.44 | $9.12 | $9.18 | -2.86% | 1,962,286 |
| Mar 26, 2026 | $9.34 | $9.61 | $9.33 | $9.45 | +0.75% | 1,759,483 |
| Mar 25, 2026 | $9.48 | $9.60 | $9.26 | $9.38 | +0.32% | 2,121,470 |
| Mar 24, 2026 | $9.32 | $9.51 | $9.26 | $9.35 | -0.85% | 1,919,463 |
| Mar 23, 2026 | $9.51 | $9.65 | $9.38 | $9.43 | +1.40% | 3,241,313 |
| Mar 20, 2026 | $9.69 | $9.69 | $9.25 | $9.30 | -3.83% | 5,057,505 |
| Mar 19, 2026 | $9.63 | $9.79 | $9.48 | $9.67 | -0.62% | 2,217,038 |
| Mar 18, 2026 | $9.65 | $9.95 | $9.63 | $9.73 | -0.51% | 3,031,997 |
| Mar 17, 2026 | $9.73 | $9.88 | $9.72 | $9.78 | +1.77% | 2,434,607 |
| Mar 16, 2026 | $9.79 | $9.98 | $9.60 | $9.61 | -1.33% | 2,494,354 |
| Mar 13, 2026 | $10.07 | $10.18 | $9.69 | $9.74 | -2.01% | 2,073,101 |
| Mar 12, 2026 | $9.80 | $10.07 | $9.75 | $9.94 | +0.10% | 2,782,810 |
| Mar 11, 2026 | $10.16 | $10.16 | $9.85 | $9.93 | -1.39% | 1,898,817 |
| Mar 10, 2026 | $10.05 | $10.17 | $9.89 | $10.07 | -0.20% | 2,630,941 |
| Mar 9, 2026 | $9.93 | $10.16 | $9.63 | $10.09 | 0.00% | 3,326,412 |
| Mar 6, 2026 | $10.16 | $10.16 | $9.91 | $10.09 | -1.66% | 1,873,553 |
| Mar 5, 2026 | $10.19 | $10.32 | $10.01 | $10.26 | -0.87% | 2,465,931 |
| Mar 4, 2026 | $10.01 | $10.46 | $9.90 | $10.35 | +3.29% | 3,796,627 |
| Mar 3, 2026 | $9.52 | $10.07 | $9.29 | $10.02 | +3.09% | 3,076,752 |
| Mar 2, 2026 | $9.75 | $9.81 | $9.61 | $9.72 | -1.72% | 2,352,894 |
| Feb 27, 2026 | $10.35 | $10.39 | $9.85 | $9.89 | -5.81% | 2,917,256 |
| Feb 26, 2026 | $10.41 | $10.65 | $10.38 | $10.50 | +1.65% | 2,426,594 |
| Feb 25, 2026 | $10.14 | $10.35 | $10.11 | $10.33 | +2.48% | 2,248,732 |
| Feb 24, 2026 | $10.15 | $10.31 | $10.04 | $10.08 | -0.49% | 2,284,684 |
| Feb 23, 2026 | $10.41 | $10.53 | $10.08 | $10.13 | -3.15% | 3,972,673 |
| Feb 20, 2026 | $9.90 | $10.50 | $9.90 | $10.46 | +2.85% | 3,361,625 |
| Feb 19, 2026 | $10.27 | $10.28 | $9.81 | $10.17 | +3.46% | 4,651,811 |
| Feb 18, 2026 | $9.88 | $10.08 | $9.83 | $9.83 | -1.40% | 1,961,027 |
| Feb 17, 2026 | $10.14 | $10.18 | $9.70 | $9.97 | -1.38% | 3,149,113 |
| Feb 13, 2026 | $9.94 | $10.26 | $9.89 | $10.11 | +2.33% | 2,319,706 |
| Feb 12, 2026 | $10.44 | $10.44 | $9.53 | $9.88 | -3.80% | 6,191,083 |
| Feb 11, 2026 | $10.90 | $11.22 | $10.27 | $10.27 | -3.20% | 6,413,992 |
| Feb 10, 2026 | $10.62 | $10.71 | $10.53 | $10.61 | +0.57% | 2,229,865 |
| Feb 9, 2026 | $10.62 | $10.62 | $10.45 | $10.55 | -0.38% | 1,659,543 |
| Feb 6, 2026 | $10.46 | $10.63 | $10.41 | $10.59 | +1.24% | 1,695,797 |
| Feb 5, 2026 | $10.44 | $10.54 | $10.21 | $10.46 | -0.19% | 2,533,807 |
| Feb 4, 2026 | $10.79 | $10.84 | $10.47 | $10.48 | -1.23% | 4,254,179 |
| Feb 3, 2026 | $10.33 | $10.68 | $10.26 | $10.61 | +2.61% | 2,875,919 |
| Feb 2, 2026 | $10.60 | $10.63 | $10.30 | $10.34 | -2.08% | 2,127,036 |
| Jan 30, 2026 | $10.54 | $10.60 | $10.41 | $10.56 | -0.47% | 2,505,895 |
| Jan 29, 2026 | $10.45 | $10.64 | $10.37 | $10.61 | +2.51% | 2,312,192 |
| Jan 28, 2026 | $10.56 | $10.64 | $10.32 | $10.35 | -1.62% | 2,864,692 |
| Jan 27, 2026 | $10.53 | $10.61 | $10.46 | $10.52 | -0.28% | 1,932,283 |
| Jan 26, 2026 | $10.80 | $10.83 | $10.52 | $10.55 | -2.31% | 2,269,107 |
| Jan 23, 2026 | $10.75 | $10.82 | $10.69 | $10.80 | +0.09% | 2,402,052 |
| Jan 22, 2026 | $10.95 | $11.07 | $10.79 | $10.79 | -0.74% | 2,574,392 |
| Jan 21, 2026 | $10.90 | $11.04 | $10.80 | $10.87 | +0.65% | 2,968,976 |
| Jan 20, 2026 | $10.96 | $10.99 | $10.71 | $10.80 | -2.88% | 3,504,422 |
| Jan 16, 2026 | $10.95 | $11.18 | $10.92 | $11.12 | +1.37% | 3,616,027 |
| Jan 15, 2026 | $11.07 | $11.17 | $10.95 | $10.97 | -0.90% | 4,816,275 |
| Jan 14, 2026 | $10.85 | $11.20 | $10.80 | $11.07 | +0.36% | 3,344,434 |
| Jan 13, 2026 | $11.15 | $11.23 | $10.99 | $11.03 | -0.63% | 2,831,653 |
| Jan 12, 2026 | $11.08 | $11.28 | $10.97 | $11.10 | 0.00% | 3,386,587 |
| Jan 9, 2026 | $11.21 | $11.28 | $11.04 | $11.10 | -0.45% | 2,437,416 |
| Jan 8, 2026 | $11.13 | $11.30 | $11.12 | $11.15 | -0.62% | 2,486,130 |
| Jan 7, 2026 | $11.61 | $11.68 | $11.18 | $11.22 | -2.77% | 1,765,186 |
| Jan 6, 2026 | $11.09 | $11.55 | $11.09 | $11.54 | +3.59% | 2,979,266 |
| Jan 5, 2026 | $11.00 | $11.26 | $11.00 | $11.14 | +0.63% | 2,638,157 |
| Jan 2, 2026 | $10.97 | $11.21 | $10.79 | $11.07 | +0.73% | 1,745,792 |
| Dec 31, 2025 | $11.06 | $11.07 | $10.95 | $10.99 | -2.05% | 1,809,979 |
| Dec 30, 2025 | $11.07 | $11.26 | $11.07 | $11.22 | +1.08% | 1,182,176 |
| Dec 29, 2025 | $11.18 | $11.25 | $11.06 | $11.10 | -0.89% | 1,558,053 |
| Dec 26, 2025 | $11.20 | $11.22 | $11.11 | $11.20 | +0.09% | 855,754 |
| Dec 24, 2025 | $11.07 | $11.20 | $11.02 | $11.19 | +1.36% | 828,093 |
| Dec 23, 2025 | $11.05 | $11.15 | $10.92 | $11.04 | -0.27% | 1,561,520 |
| Dec 22, 2025 | $11.11 | $11.22 | $11.05 | $11.07 | -0.09% | 1,966,538 |
| Dec 19, 2025 | $11.12 | $11.22 | $11.05 | $11.08 | -1.07% | 5,704,929 |
| Dec 18, 2025 | $11.45 | $11.49 | $11.18 | $11.20 | -1.15% | 2,225,441 |
| Dec 17, 2025 | $11.52 | $11.68 | $11.29 | $11.33 | -1.65% | 1,799,374 |
| Dec 16, 2025 | $11.63 | $11.74 | $11.43 | $11.52 | -1.29% | 1,984,107 |
| Dec 15, 2025 | $11.77 | $11.85 | $11.64 | $11.67 | +0.26% | 1,758,975 |
| Dec 12, 2025 | $11.80 | $11.86 | $11.58 | $11.64 | -1.02% | 2,250,959 |
| Dec 11, 2025 | $11.99 | $12.16 | $11.72 | $11.76 | -1.18% | 1,610,677 |
| Dec 10, 2025 | $11.71 | $12.07 | $11.71 | $11.90 | +1.71% | 1,647,051 |
| Dec 9, 2025 | $11.78 | $11.99 | $11.68 | $11.70 | -0.68% | 1,666,968 |
| Dec 8, 2025 | $11.85 | $11.86 | $11.69 | $11.78 | -0.51% | 1,216,733 |
| Dec 5, 2025 | $11.92 | $12.12 | $11.73 | $11.84 | -0.84% | 2,934,525 |
| Dec 4, 2025 | $12.07 | $12.18 | $11.91 | $11.94 | -1.65% | 1,254,073 |
| Dec 3, 2025 | $12.10 | $12.30 | $12.06 | $12.14 | +0.41% | 1,386,358 |
| Dec 2, 2025 | $12.26 | $12.26 | $12.08 | $12.09 | -0.33% | 1,283,967 |
| Dec 1, 2025 | $12.00 | $12.27 | $11.98 | $12.13 | -0.49% | 1,312,457 |
| Nov 28, 2025 | $12.21 | $12.29 | $12.14 | $12.19 | -0.57% | 677,485 |
| Nov 26, 2025 | $12.15 | $12.40 | $12.12 | $12.26 | +0.66% | 1,891,487 |
| Nov 25, 2025 | $11.79 | $12.32 | $11.79 | $12.18 | +4.19% | 1,742,524 |
| Nov 24, 2025 | $11.85 | $11.91 | $11.69 | $11.69 | -0.85% | 2,247,444 |
| Nov 21, 2025 | $11.54 | $11.88 | $11.52 | $11.79 | +2.61% | 1,796,867 |
| Nov 20, 2025 | $11.74 | $11.88 | $11.48 | $11.49 | -1.46% | 1,796,323 |
| Nov 19, 2025 | $11.82 | $11.92 | $11.59 | $11.66 | +0.78% | 2,264,764 |
| Nov 18, 2025 | $11.51 | $11.61 | $11.43 | $11.57 | +0.61% | 1,833,593 |
| Nov 17, 2025 | $11.79 | $11.88 | $11.46 | $11.50 | -3.12% | 2,392,234 |
| Nov 14, 2025 | $11.78 | $11.94 | $11.70 | $11.87 | +0.94% | 2,011,573 |
| Nov 13, 2025 | $11.94 | $12.02 | $11.71 | $11.76 | -1.59% | 1,734,614 |
| Nov 12, 2025 | $11.96 | $12.20 | $11.95 | $11.95 | -0.50% | 2,607,427 |
| Nov 11, 2025 | $12.18 | $12.23 | $11.95 | $12.01 | -1.56% | 2,438,275 |
| Nov 10, 2025 | $12.45 | $12.50 | $12.14 | $12.20 | -1.69% | 1,796,391 |
| Nov 7, 2025 | $12.07 | $12.44 | $12.07 | $12.41 | +3.68% | 2,228,552 |
| Nov 6, 2025 | $12.06 | $12.25 | $11.86 | $11.97 | -2.13% | 4,666,967 |
| Nov 5, 2025 | $12.56 | $12.78 | $12.05 | $12.23 | -4.75% | 3,427,846 |
| Nov 4, 2025 | $12.84 | $12.99 | $12.74 | $12.84 | -0.93% | 2,879,637 |
| Nov 3, 2025 | $12.82 | $12.99 | $12.59 | $12.96 | +0.15% | 2,373,968 |
| Oct 31, 2025 | $12.66 | $12.98 | $12.57 | $12.94 | +1.65% | 1,963,739 |
| Oct 30, 2025 | $12.62 | $12.80 | $12.60 | $12.73 | +0.32% | 2,246,274 |
| Oct 29, 2025 | $13.15 | $13.22 | $12.59 | $12.69 | -4.01% | 3,176,810 |
| Oct 28, 2025 | $13.30 | $13.32 | $13.11 | $13.22 | -0.75% | 2,529,544 |
| Oct 27, 2025 | $13.34 | $13.41 | $13.19 | $13.32 | -0.22% | 1,289,604 |
| Oct 24, 2025 | $13.49 | $13.67 | $13.32 | $13.35 | -0.22% | 908,084 |
| Oct 23, 2025 | $13.56 | $13.64 | $13.37 | $13.38 | -1.33% | 1,482,366 |
| Oct 22, 2025 | $13.32 | $13.60 | $13.24 | $13.56 | +2.57% | 1,894,125 |
| Oct 21, 2025 | $13.24 | $13.47 | $13.18 | $13.22 | +0.15% | 2,059,603 |
| Oct 20, 2025 | $13.53 | $13.57 | $13.12 | $13.20 | – | 2,188,108 |
Seasonality
DEI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | -1.7% | -2.6% | 0.1% | 0.0% | 0.6% | 3.8% | -2.0% | -3.1% | -2.9% | 5.2% | -0.6% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.9% | -6.3% | -2.8% | 14.8% | 7.7% | 3.0% | 0.2% | -2.2% | -15.5% | 5.7% | ||
| 2025 | -1.1% | -5.8% | -6.4% | -13.6% | 2.9% | 7.0% | 0.8% | 6.9% | -2.8% | -16.9% | -5.8% | -8.3% |
| 2024 | -6.6% | -2.4% | 6.5% | -1.2% | 1.8% | -3.2% | 20.9% | -0.6% | 11.0% | 1.3% | 8.8% | -3.1% |
| 2023 | 6.8% | -15.6% | -11.4% | 4.5% | -9.9% | 10.1% | 16.9% | -7.0% | -5.2% | -12.1% | 9.0% | 20.2% |
| 2022 | -6.8% | 1.5% | 6.3% | -11.8% | -4.0% | -19.9% | 5.6% | -17.4% | -6.7% | -1.9% | -1.5% | -8.3% |
| 2021 | -5.0% | 18.2% | -3.3% | 6.8% | 3.5% | -2.4% | -0.7% | -1.2% | -3.4% | 3.4% | 0.3% | 3.1% |
| 2020 | -5.5% | -8.0% | -19.3% | -0.1% | -3.7% | 5.4% | -5.0% | -4.2% | -9.1% | -6.0% | 31.2% | -4.9% |
| 2019 | 10.8% | 2.0% | 5.4% | 1.9% | -2.2% | -0.5% | 2.5% | 3.4% | 2.1% | 1.1% | 1.7% | 0.3% |
| 2018 | -5.8% | -7.6% | 3.5% | 1.4% | 3.3% | 5.1% | -3.3% | 0.6% | -2.8% | -4.1% | 2.0% | -6.8% |
| 2017 | 3.5% | 6.6% | -4.2% | -1.9% | 0.8% | 1.3% | 0.1% | 1.8% | 1.8% | 0.9% | 1.3% | 2.5% |