Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
11.12
+0.22 (2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
11.10
-0.02 (-0.18%)
After-hours: Apr 28, 2026, 7:24 PM EDT
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.96 | 11.16 | 10.87 | 11.12 | 11.12 | 2.02% | 1,953,493 |
| Apr 27, 2026 | 10.64 | 10.96 | 10.60 | 10.90 | 10.90 | 1.87% | 2,074,284 |
| Apr 24, 2026 | 10.53 | 10.74 | 10.48 | 10.70 | 10.70 | 1.61% | 1,952,571 |
| Apr 23, 2026 | 10.57 | 10.69 | 10.38 | 10.53 | 10.53 | -0.66% | 2,053,279 |
| Apr 22, 2026 | 10.75 | 10.85 | 10.47 | 10.60 | 10.60 | -0.84% | 2,375,180 |
| Apr 21, 2026 | 10.84 | 11.02 | 10.68 | 10.69 | 10.69 | -1.29% | 2,187,565 |
| Apr 20, 2026 | 10.39 | 10.87 | 10.39 | 10.83 | 10.83 | 3.64% | 2,339,317 |
| Apr 17, 2026 | 10.28 | 10.50 | 10.28 | 10.45 | 10.45 | 2.45% | 2,304,780 |
| Apr 16, 2026 | 10.19 | 10.40 | 10.08 | 10.20 | 10.20 | 0.49% | 4,732,990 |
| Apr 15, 2026 | 9.82 | 10.23 | 9.77 | 10.15 | 10.15 | 2.94% | 2,701,639 |
| Apr 14, 2026 | 9.63 | 9.90 | 9.60 | 9.86 | 9.86 | 1.96% | 1,908,695 |
| Apr 13, 2026 | 9.68 | 9.82 | 9.54 | 9.67 | 9.67 | -0.10% | 1,581,174 |
| Apr 10, 2026 | 9.38 | 9.70 | 9.38 | 9.68 | 9.68 | 3.64% | 1,559,748 |
| Apr 9, 2026 | 9.51 | 9.56 | 9.30 | 9.34 | 9.34 | -2.71% | 1,983,217 |
| Apr 8, 2026 | 9.80 | 9.92 | 9.57 | 9.60 | 9.60 | 0.84% | 1,835,187 |
| Apr 7, 2026 | 9.45 | 9.62 | 9.34 | 9.52 | 9.52 | 1.06% | 1,767,770 |
| Apr 6, 2026 | 9.22 | 9.43 | 9.19 | 9.42 | 9.42 | 1.29% | 1,429,202 |
| Apr 2, 2026 | 9.09 | 9.39 | 9.04 | 9.30 | 9.30 | 0.76% | 1,958,810 |
| Apr 1, 2026 | 9.41 | 9.51 | 9.20 | 9.23 | 9.23 | -2.02% | 1,944,924 |
| Mar 31, 2026 | 9.43 | 9.59 | 9.23 | 9.42 | 9.42 | 0.75% | 2,120,948 |
| Mar 30, 2026 | 9.29 | 9.47 | 9.21 | 9.35 | 9.16 | 1.85% | 2,002,397 |
| Mar 27, 2026 | 9.40 | 9.44 | 9.12 | 9.18 | 8.99 | -2.86% | 1,962,286 |
| Mar 26, 2026 | 9.34 | 9.61 | 9.33 | 9.45 | 9.26 | 0.75% | 1,759,483 |
| Mar 25, 2026 | 9.48 | 9.60 | 9.26 | 9.38 | 9.19 | 0.32% | 2,121,470 |
| Mar 24, 2026 | 9.32 | 9.51 | 9.26 | 9.35 | 9.16 | -0.85% | 1,919,463 |
| Mar 23, 2026 | 9.51 | 9.65 | 9.38 | 9.43 | 9.24 | 1.40% | 3,241,313 |
| Mar 20, 2026 | 9.69 | 9.69 | 9.25 | 9.30 | 9.11 | -3.83% | 5,057,505 |
| Mar 19, 2026 | 9.63 | 9.79 | 9.48 | 9.67 | 9.47 | -0.62% | 2,217,038 |
| Mar 18, 2026 | 9.65 | 9.95 | 9.63 | 9.73 | 9.53 | -0.51% | 3,031,997 |
| Mar 17, 2026 | 9.73 | 9.88 | 9.72 | 9.78 | 9.58 | 1.77% | 2,434,607 |
| Mar 16, 2026 | 9.79 | 9.98 | 9.60 | 9.61 | 9.41 | -1.33% | 2,494,354 |
| Mar 13, 2026 | 10.07 | 10.18 | 9.69 | 9.74 | 9.54 | -2.01% | 2,073,101 |
| Mar 12, 2026 | 9.80 | 10.07 | 9.75 | 9.94 | 9.74 | 0.10% | 2,782,810 |
| Mar 11, 2026 | 10.16 | 10.16 | 9.85 | 9.93 | 9.73 | -1.39% | 1,898,817 |
| Mar 10, 2026 | 10.05 | 10.17 | 9.89 | 10.07 | 9.87 | -0.20% | 2,630,941 |
| Mar 9, 2026 | 9.93 | 10.16 | 9.63 | 10.09 | 9.88 | - | 3,326,412 |
| Mar 6, 2026 | 10.16 | 10.16 | 9.91 | 10.09 | 9.88 | -1.66% | 1,873,553 |
| Mar 5, 2026 | 10.19 | 10.32 | 10.01 | 10.26 | 10.05 | -0.87% | 2,465,931 |
| Mar 4, 2026 | 10.01 | 10.46 | 9.90 | 10.35 | 10.14 | 3.29% | 3,796,627 |
| Mar 3, 2026 | 9.52 | 10.07 | 9.29 | 10.02 | 9.82 | 3.09% | 3,076,752 |
| Mar 2, 2026 | 9.75 | 9.81 | 9.61 | 9.72 | 9.52 | -1.72% | 2,352,894 |
| Feb 27, 2026 | 10.35 | 10.39 | 9.85 | 9.89 | 9.69 | -5.81% | 2,917,256 |
| Feb 26, 2026 | 10.41 | 10.65 | 10.38 | 10.50 | 10.29 | 1.65% | 2,426,594 |
| Feb 25, 2026 | 10.14 | 10.35 | 10.11 | 10.33 | 10.12 | 2.48% | 2,248,732 |
| Feb 24, 2026 | 10.15 | 10.31 | 10.04 | 10.08 | 9.88 | -0.49% | 2,284,684 |
| Feb 23, 2026 | 10.41 | 10.53 | 10.08 | 10.13 | 9.92 | -3.15% | 3,972,673 |
| Feb 20, 2026 | 9.90 | 10.50 | 9.90 | 10.46 | 10.25 | 2.85% | 3,361,625 |
| Feb 19, 2026 | 10.27 | 10.28 | 9.81 | 10.17 | 9.96 | 3.46% | 4,651,811 |
| Feb 18, 2026 | 9.88 | 10.08 | 9.83 | 9.83 | 9.63 | -1.40% | 1,961,027 |
| Feb 17, 2026 | 10.14 | 10.18 | 9.70 | 9.97 | 9.77 | -1.38% | 3,149,113 |
| Feb 13, 2026 | 9.94 | 10.26 | 9.89 | 10.11 | 9.90 | 2.33% | 2,319,706 |
| Feb 12, 2026 | 10.44 | 10.44 | 9.53 | 9.88 | 9.68 | -3.80% | 6,191,083 |
| Feb 11, 2026 | 10.90 | 11.22 | 10.27 | 10.27 | 10.06 | -3.20% | 6,413,992 |
| Feb 10, 2026 | 10.62 | 10.71 | 10.53 | 10.61 | 10.39 | 0.57% | 2,229,865 |
| Feb 9, 2026 | 10.62 | 10.62 | 10.45 | 10.55 | 10.34 | -0.38% | 1,659,543 |
| Feb 6, 2026 | 10.46 | 10.63 | 10.41 | 10.59 | 10.37 | 1.24% | 1,695,797 |
| Feb 5, 2026 | 10.44 | 10.54 | 10.21 | 10.46 | 10.25 | -0.19% | 2,533,807 |
| Feb 4, 2026 | 10.79 | 10.84 | 10.47 | 10.48 | 10.27 | -1.23% | 4,254,179 |
| Feb 3, 2026 | 10.33 | 10.68 | 10.26 | 10.61 | 10.39 | 2.61% | 2,875,919 |
| Feb 2, 2026 | 10.60 | 10.63 | 10.30 | 10.34 | 10.13 | -2.08% | 2,127,036 |
| Jan 30, 2026 | 10.54 | 10.60 | 10.41 | 10.56 | 10.35 | -0.47% | 2,505,895 |
| Jan 29, 2026 | 10.45 | 10.64 | 10.37 | 10.61 | 10.39 | 2.51% | 2,312,192 |
| Jan 28, 2026 | 10.56 | 10.64 | 10.32 | 10.35 | 10.14 | -1.62% | 2,864,692 |
| Jan 27, 2026 | 10.53 | 10.61 | 10.46 | 10.52 | 10.31 | -0.28% | 1,932,283 |
| Jan 26, 2026 | 10.80 | 10.83 | 10.52 | 10.55 | 10.34 | -2.31% | 2,269,107 |
| Jan 23, 2026 | 10.75 | 10.82 | 10.69 | 10.80 | 10.58 | 0.09% | 2,402,052 |
| Jan 22, 2026 | 10.95 | 11.07 | 10.79 | 10.79 | 10.57 | -0.74% | 2,574,392 |
| Jan 21, 2026 | 10.90 | 11.04 | 10.80 | 10.87 | 10.65 | 0.65% | 2,968,976 |
| Jan 20, 2026 | 10.96 | 10.99 | 10.71 | 10.80 | 10.58 | -2.88% | 3,504,422 |
| Jan 16, 2026 | 10.95 | 11.18 | 10.92 | 11.12 | 10.89 | 1.37% | 3,616,027 |
| Jan 15, 2026 | 11.07 | 11.17 | 10.95 | 10.97 | 10.75 | -0.90% | 4,816,275 |
| Jan 14, 2026 | 10.85 | 11.20 | 10.80 | 11.07 | 10.85 | 0.36% | 3,344,434 |
| Jan 13, 2026 | 11.15 | 11.23 | 10.99 | 11.03 | 10.81 | -0.63% | 2,831,653 |
| Jan 12, 2026 | 11.08 | 11.28 | 10.97 | 11.10 | 10.87 | - | 3,386,587 |
| Jan 9, 2026 | 11.21 | 11.28 | 11.04 | 11.10 | 10.87 | -0.45% | 2,437,416 |
| Jan 8, 2026 | 11.13 | 11.30 | 11.12 | 11.15 | 10.92 | -0.62% | 2,486,130 |
| Jan 7, 2026 | 11.61 | 11.68 | 11.18 | 11.22 | 10.99 | -2.77% | 1,765,186 |
| Jan 6, 2026 | 11.09 | 11.55 | 11.09 | 11.54 | 11.31 | 3.59% | 2,979,266 |
| Jan 5, 2026 | 11.00 | 11.26 | 11.00 | 11.14 | 10.91 | 0.63% | 2,638,157 |
| Jan 2, 2026 | 10.97 | 11.21 | 10.79 | 11.07 | 10.85 | 0.73% | 1,745,792 |
| Dec 31, 2025 | 11.06 | 11.07 | 10.95 | 10.99 | 10.77 | -2.05% | 1,809,979 |
| Dec 30, 2025 | 11.07 | 11.26 | 11.07 | 11.22 | 10.81 | 1.08% | 1,182,176 |
| Dec 29, 2025 | 11.18 | 11.25 | 11.06 | 11.10 | 10.69 | -0.89% | 1,558,053 |
| Dec 26, 2025 | 11.20 | 11.22 | 11.11 | 11.20 | 10.79 | 0.09% | 855,754 |
| Dec 24, 2025 | 11.07 | 11.20 | 11.02 | 11.19 | 10.78 | 1.36% | 828,093 |
| Dec 23, 2025 | 11.05 | 11.15 | 10.92 | 11.04 | 10.63 | -0.27% | 1,561,520 |
| Dec 22, 2025 | 11.11 | 11.22 | 11.05 | 11.07 | 10.66 | -0.09% | 1,966,538 |
| Dec 19, 2025 | 11.12 | 11.22 | 11.05 | 11.08 | 10.67 | -1.07% | 5,704,929 |
| Dec 18, 2025 | 11.45 | 11.49 | 11.18 | 11.20 | 10.79 | -1.15% | 2,225,441 |
| Dec 17, 2025 | 11.52 | 11.68 | 11.29 | 11.33 | 10.91 | -1.65% | 1,799,374 |
| Dec 16, 2025 | 11.63 | 11.74 | 11.43 | 11.52 | 11.09 | -1.29% | 1,984,107 |
| Dec 15, 2025 | 11.77 | 11.85 | 11.64 | 11.67 | 11.24 | 0.26% | 1,758,975 |
| Dec 12, 2025 | 11.80 | 11.86 | 11.58 | 11.64 | 11.21 | -1.02% | 2,250,959 |
| Dec 11, 2025 | 11.99 | 12.16 | 11.72 | 11.76 | 11.33 | -1.18% | 1,610,677 |
| Dec 10, 2025 | 11.71 | 12.07 | 11.71 | 11.90 | 11.46 | 1.71% | 1,647,051 |
| Dec 9, 2025 | 11.78 | 11.99 | 11.68 | 11.70 | 11.27 | -0.68% | 1,666,968 |
| Dec 8, 2025 | 11.85 | 11.86 | 11.69 | 11.78 | 11.35 | -0.51% | 1,216,733 |
| Dec 5, 2025 | 11.92 | 12.12 | 11.73 | 11.84 | 11.40 | -0.84% | 2,934,525 |
| Dec 4, 2025 | 12.07 | 12.18 | 11.91 | 11.94 | 11.50 | -1.65% | 1,254,073 |
| Dec 3, 2025 | 12.10 | 12.30 | 12.06 | 12.14 | 11.69 | 0.41% | 1,386,358 |