Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
9.94
-0.15 (-1.49%)
Mar 9, 2026, 1:41 PM EDT - Market open
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.16 | 10.16 | 9.91 | 10.09 | 10.09 | -1.66% | 1,872,537 |
| Mar 5, 2026 | 10.19 | 10.32 | 10.01 | 10.26 | 10.26 | -0.87% | 2,465,762 |
| Mar 4, 2026 | 10.01 | 10.46 | 9.90 | 10.35 | 10.35 | 3.29% | 3,768,637 |
| Mar 3, 2026 | 9.52 | 10.07 | 9.29 | 10.02 | 10.02 | 3.09% | 3,076,443 |
| Mar 2, 2026 | 9.75 | 9.81 | 9.61 | 9.72 | 9.72 | -1.72% | 2,352,892 |
| Feb 27, 2026 | 10.35 | 10.39 | 9.85 | 9.89 | 9.89 | -5.81% | 2,757,133 |
| Feb 26, 2026 | 10.41 | 10.65 | 10.38 | 10.50 | 10.50 | 1.65% | 2,425,407 |
| Feb 25, 2026 | 10.14 | 10.35 | 10.11 | 10.33 | 10.33 | 2.48% | 2,248,701 |
| Feb 24, 2026 | 10.15 | 10.31 | 10.04 | 10.08 | 10.08 | -0.49% | 2,284,659 |
| Feb 23, 2026 | 10.41 | 10.53 | 10.08 | 10.13 | 10.13 | -3.15% | 3,969,397 |
| Feb 20, 2026 | 9.90 | 10.50 | 9.90 | 10.46 | 10.46 | 2.85% | 3,361,620 |
| Feb 19, 2026 | 10.27 | 10.28 | 9.81 | 10.17 | 10.17 | 3.46% | 4,651,811 |
| Feb 18, 2026 | 9.88 | 10.08 | 9.83 | 9.83 | 9.83 | -1.40% | 1,934,817 |
| Feb 17, 2026 | 10.14 | 10.18 | 9.70 | 9.97 | 9.97 | -1.38% | 3,149,073 |
| Feb 13, 2026 | 9.94 | 10.26 | 9.89 | 10.11 | 10.11 | 2.33% | 2,319,706 |
| Feb 12, 2026 | 10.44 | 10.44 | 9.53 | 9.88 | 9.88 | -3.80% | 6,191,082 |
| Feb 11, 2026 | 10.90 | 11.22 | 10.27 | 10.27 | 10.27 | -3.20% | 6,413,774 |
| Feb 10, 2026 | 10.62 | 10.71 | 10.53 | 10.61 | 10.61 | 0.57% | 2,228,451 |
| Feb 9, 2026 | 10.62 | 10.62 | 10.45 | 10.55 | 10.55 | -0.38% | 1,659,185 |
| Feb 6, 2026 | 10.46 | 10.63 | 10.41 | 10.59 | 10.59 | 1.24% | 1,694,536 |
| Feb 5, 2026 | 10.44 | 10.54 | 10.21 | 10.46 | 10.46 | -0.19% | 2,533,533 |
| Feb 4, 2026 | 10.79 | 10.84 | 10.47 | 10.48 | 10.48 | -1.23% | 4,253,965 |
| Feb 3, 2026 | 10.33 | 10.68 | 10.26 | 10.61 | 10.61 | 2.61% | 2,875,517 |
| Feb 2, 2026 | 10.60 | 10.63 | 10.30 | 10.34 | 10.34 | -2.08% | 2,126,578 |
| Jan 30, 2026 | 10.54 | 10.60 | 10.41 | 10.56 | 10.56 | -0.47% | 2,505,283 |
| Jan 29, 2026 | 10.45 | 10.64 | 10.37 | 10.61 | 10.61 | 2.51% | 2,310,944 |
| Jan 28, 2026 | 10.56 | 10.64 | 10.32 | 10.35 | 10.35 | -1.62% | 2,864,667 |
| Jan 27, 2026 | 10.53 | 10.61 | 10.46 | 10.52 | 10.52 | -0.28% | 1,932,277 |
| Jan 26, 2026 | 10.80 | 10.83 | 10.52 | 10.55 | 10.55 | -2.31% | 2,268,256 |
| Jan 23, 2026 | 10.75 | 10.82 | 10.69 | 10.80 | 10.80 | 0.09% | 2,401,533 |
| Jan 22, 2026 | 10.95 | 11.07 | 10.79 | 10.79 | 10.79 | -0.74% | 2,574,392 |
| Jan 21, 2026 | 10.90 | 11.04 | 10.80 | 10.87 | 10.87 | 0.65% | 2,968,952 |
| Jan 20, 2026 | 10.96 | 10.99 | 10.71 | 10.80 | 10.80 | -2.88% | 3,504,262 |
| Jan 16, 2026 | 10.95 | 11.18 | 10.92 | 11.12 | 11.12 | 1.37% | 3,600,728 |
| Jan 15, 2026 | 11.07 | 11.17 | 10.95 | 10.97 | 10.97 | -0.90% | 4,816,275 |
| Jan 14, 2026 | 10.85 | 11.20 | 10.80 | 11.07 | 11.07 | 0.36% | 3,344,434 |
| Jan 13, 2026 | 11.15 | 11.23 | 10.99 | 11.03 | 11.03 | -0.63% | 2,830,144 |
| Jan 12, 2026 | 11.08 | 11.28 | 10.97 | 11.10 | 11.10 | - | 3,386,428 |
| Jan 9, 2026 | 11.21 | 11.28 | 11.04 | 11.10 | 11.10 | -0.45% | 2,437,294 |
| Jan 8, 2026 | 11.13 | 11.30 | 11.12 | 11.15 | 11.15 | -0.62% | 2,486,052 |
| Jan 7, 2026 | 11.61 | 11.68 | 11.18 | 11.22 | 11.22 | -2.77% | 1,765,186 |
| Jan 6, 2026 | 11.09 | 11.55 | 11.09 | 11.54 | 11.54 | 3.59% | 2,979,266 |
| Jan 5, 2026 | 11.00 | 11.26 | 11.00 | 11.14 | 11.14 | 0.63% | 2,637,661 |
| Jan 2, 2026 | 10.97 | 11.21 | 10.79 | 11.07 | 11.07 | 0.73% | 1,461,215 |
| Dec 31, 2025 | 11.06 | 11.07 | 10.95 | 10.99 | 10.99 | -2.05% | 1,486,671 |
| Dec 30, 2025 | 11.07 | 11.26 | 11.07 | 11.22 | 11.03 | 1.08% | 1,180,643 |
| Dec 29, 2025 | 11.18 | 11.25 | 11.06 | 11.10 | 10.91 | -0.89% | 1,558,053 |
| Dec 26, 2025 | 11.20 | 11.22 | 11.11 | 11.20 | 11.01 | 0.09% | 855,754 |
| Dec 24, 2025 | 11.07 | 11.20 | 11.02 | 11.19 | 11.00 | 1.36% | 828,093 |
| Dec 23, 2025 | 11.05 | 11.15 | 10.92 | 11.04 | 10.85 | -0.27% | 1,561,520 |
| Dec 22, 2025 | 11.11 | 11.22 | 11.05 | 11.07 | 10.88 | -0.09% | 1,966,538 |
| Dec 19, 2025 | 11.12 | 11.22 | 11.05 | 11.08 | 10.89 | -1.07% | 5,704,929 |
| Dec 18, 2025 | 11.45 | 11.49 | 11.18 | 11.20 | 11.01 | -1.15% | 2,225,441 |
| Dec 17, 2025 | 11.52 | 11.68 | 11.29 | 11.33 | 11.14 | -1.65% | 1,799,374 |
| Dec 16, 2025 | 11.63 | 11.74 | 11.43 | 11.52 | 11.32 | -1.29% | 1,984,107 |
| Dec 15, 2025 | 11.77 | 11.85 | 11.64 | 11.67 | 11.47 | 0.26% | 1,758,975 |
| Dec 12, 2025 | 11.80 | 11.86 | 11.58 | 11.64 | 11.44 | -1.02% | 2,250,959 |
| Dec 11, 2025 | 11.99 | 12.16 | 11.72 | 11.76 | 11.56 | -1.18% | 1,610,677 |
| Dec 10, 2025 | 11.71 | 12.07 | 11.71 | 11.90 | 11.70 | 1.71% | 1,647,051 |
| Dec 9, 2025 | 11.78 | 11.99 | 11.68 | 11.70 | 11.50 | -0.68% | 1,666,968 |
| Dec 8, 2025 | 11.85 | 11.86 | 11.69 | 11.78 | 11.58 | -0.51% | 1,216,733 |
| Dec 5, 2025 | 11.92 | 12.12 | 11.73 | 11.84 | 11.64 | -0.84% | 2,934,525 |
| Dec 4, 2025 | 12.07 | 12.18 | 11.91 | 11.94 | 11.74 | -1.65% | 1,254,073 |
| Dec 3, 2025 | 12.10 | 12.30 | 12.06 | 12.14 | 11.93 | 0.41% | 1,386,358 |
| Dec 2, 2025 | 12.26 | 12.26 | 12.08 | 12.09 | 11.89 | -0.33% | 1,283,967 |
| Dec 1, 2025 | 12.00 | 12.27 | 11.98 | 12.13 | 11.92 | -0.49% | 1,312,457 |
| Nov 28, 2025 | 12.21 | 12.29 | 12.14 | 12.19 | 11.98 | -0.57% | 677,485 |
| Nov 26, 2025 | 12.15 | 12.40 | 12.12 | 12.26 | 12.05 | 0.66% | 1,891,487 |
| Nov 25, 2025 | 11.79 | 12.32 | 11.79 | 12.18 | 11.97 | 4.19% | 1,742,524 |
| Nov 24, 2025 | 11.85 | 11.91 | 11.69 | 11.69 | 11.49 | -0.85% | 2,247,444 |
| Nov 21, 2025 | 11.54 | 11.88 | 11.52 | 11.79 | 11.59 | 2.61% | 1,796,867 |
| Nov 20, 2025 | 11.74 | 11.88 | 11.48 | 11.49 | 11.30 | -1.46% | 1,796,323 |
| Nov 19, 2025 | 11.82 | 11.92 | 11.59 | 11.66 | 11.46 | 0.78% | 2,264,764 |
| Nov 18, 2025 | 11.51 | 11.61 | 11.43 | 11.57 | 11.37 | 0.61% | 1,833,593 |
| Nov 17, 2025 | 11.79 | 11.88 | 11.46 | 11.50 | 11.31 | -3.12% | 2,392,234 |
| Nov 14, 2025 | 11.78 | 11.94 | 11.70 | 11.87 | 11.67 | 0.94% | 2,011,573 |
| Nov 13, 2025 | 11.94 | 12.02 | 11.71 | 11.76 | 11.56 | -1.59% | 1,734,614 |
| Nov 12, 2025 | 11.96 | 12.20 | 11.95 | 11.95 | 11.75 | -0.50% | 2,607,427 |
| Nov 11, 2025 | 12.18 | 12.23 | 11.95 | 12.01 | 11.81 | -1.56% | 2,438,275 |
| Nov 10, 2025 | 12.45 | 12.50 | 12.14 | 12.20 | 11.99 | -1.69% | 1,796,391 |
| Nov 7, 2025 | 12.07 | 12.44 | 12.07 | 12.41 | 12.20 | 3.68% | 2,228,552 |
| Nov 6, 2025 | 12.06 | 12.25 | 11.86 | 11.97 | 11.77 | -2.13% | 4,666,967 |
| Nov 5, 2025 | 12.56 | 12.78 | 12.05 | 12.23 | 12.02 | -4.75% | 3,427,846 |
| Nov 4, 2025 | 12.84 | 12.99 | 12.74 | 12.84 | 12.62 | -0.93% | 2,879,637 |
| Nov 3, 2025 | 12.82 | 12.99 | 12.59 | 12.96 | 12.74 | 0.15% | 2,373,968 |
| Oct 31, 2025 | 12.66 | 12.98 | 12.57 | 12.94 | 12.72 | 1.65% | 1,963,739 |
| Oct 30, 2025 | 12.62 | 12.80 | 12.60 | 12.73 | 12.51 | 0.32% | 2,246,274 |
| Oct 29, 2025 | 13.15 | 13.22 | 12.59 | 12.69 | 12.48 | -4.01% | 3,176,810 |
| Oct 28, 2025 | 13.30 | 13.32 | 13.11 | 13.22 | 13.00 | -0.75% | 2,529,544 |
| Oct 27, 2025 | 13.34 | 13.41 | 13.19 | 13.32 | 13.09 | -0.22% | 1,289,604 |
| Oct 24, 2025 | 13.49 | 13.67 | 13.32 | 13.35 | 13.12 | -0.22% | 908,084 |
| Oct 23, 2025 | 13.56 | 13.64 | 13.37 | 13.38 | 13.15 | -1.33% | 1,482,366 |
| Oct 22, 2025 | 13.32 | 13.60 | 13.24 | 13.56 | 13.33 | 2.57% | 1,894,125 |
| Oct 21, 2025 | 13.24 | 13.47 | 13.18 | 13.22 | 13.00 | 0.15% | 2,059,603 |
| Oct 20, 2025 | 13.53 | 13.57 | 13.12 | 13.20 | 12.98 | -1.42% | 2,188,108 |
| Oct 17, 2025 | 13.46 | 13.53 | 13.29 | 13.39 | 13.16 | -0.96% | 2,607,380 |
| Oct 16, 2025 | 13.66 | 13.87 | 13.46 | 13.52 | 13.29 | -1.17% | 3,106,157 |
| Oct 15, 2025 | 13.76 | 13.98 | 13.67 | 13.68 | 13.45 | -0.15% | 1,834,984 |
| Oct 14, 2025 | 13.62 | 13.85 | 13.62 | 13.70 | 13.47 | -0.72% | 2,305,016 |
| Oct 13, 2025 | 13.86 | 14.00 | 13.76 | 13.80 | 13.57 | 0.22% | 1,743,884 |