Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
11.93
+0.30 (2.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.72 | 11.96 | 11.65 | 11.93 | 11.93 | 2.58% | 3,821,087 |
| Jun 25, 2026 | 11.60 | 11.78 | 11.25 | 11.63 | 11.63 | 1.22% | 2,254,047 |
| Jun 24, 2026 | 11.68 | 11.86 | 11.37 | 11.49 | 11.49 | -1.71% | 2,684,581 |
| Jun 23, 2026 | 11.76 | 11.88 | 11.63 | 11.69 | 11.69 | -0.26% | 1,338,397 |
| Jun 22, 2026 | 11.67 | 11.87 | 11.67 | 11.72 | 11.72 | 0.09% | 1,471,396 |
| Jun 18, 2026 | 11.65 | 11.87 | 11.63 | 11.71 | 11.71 | 1.47% | 3,107,124 |
| Jun 17, 2026 | 12.12 | 12.29 | 11.52 | 11.54 | 11.54 | -5.02% | 1,961,682 |
| Jun 16, 2026 | 12.31 | 12.44 | 12.10 | 12.15 | 12.15 | -0.57% | 1,773,789 |
| Jun 15, 2026 | 12.26 | 12.46 | 12.10 | 12.22 | 12.22 | -0.49% | 1,533,599 |
| Jun 12, 2026 | 12.32 | 12.46 | 12.15 | 12.28 | 12.28 | -0.32% | 1,491,065 |
| Jun 11, 2026 | 12.57 | 12.67 | 12.22 | 12.32 | 12.32 | -0.81% | 1,829,935 |
| Jun 10, 2026 | 12.63 | 12.82 | 12.40 | 12.42 | 12.42 | -1.66% | 2,583,352 |
| Jun 9, 2026 | 12.44 | 12.74 | 12.36 | 12.63 | 12.63 | 3.02% | 4,224,034 |
| Jun 8, 2026 | 12.33 | 12.51 | 12.24 | 12.26 | 12.26 | 0.49% | 2,097,537 |
| Jun 5, 2026 | 12.05 | 12.29 | 12.05 | 12.20 | 12.20 | 0.16% | 2,077,430 |
| Jun 4, 2026 | 11.75 | 12.20 | 11.75 | 12.18 | 12.18 | 4.46% | 2,550,821 |
| Jun 3, 2026 | 11.76 | 11.87 | 11.46 | 11.66 | 11.66 | -1.77% | 2,618,184 |
| Jun 2, 2026 | 11.55 | 11.90 | 11.54 | 11.87 | 11.87 | 2.50% | 2,702,879 |
| Jun 1, 2026 | 11.47 | 11.84 | 11.45 | 11.58 | 11.58 | -0.52% | 3,959,110 |
| May 29, 2026 | 11.53 | 11.78 | 11.33 | 11.64 | 11.64 | 0.78% | 3,530,467 |
| May 28, 2026 | 11.45 | 11.81 | 11.41 | 11.55 | 11.55 | 0.35% | 3,858,164 |
| May 27, 2026 | 11.60 | 11.74 | 11.50 | 11.51 | 11.51 | -0.60% | 3,878,195 |
| May 26, 2026 | 11.54 | 11.73 | 11.51 | 11.58 | 11.58 | 1.05% | 3,269,607 |
| May 22, 2026 | 11.45 | 11.61 | 11.39 | 11.46 | 11.46 | - | 1,581,965 |
| May 21, 2026 | 11.44 | 11.60 | 11.39 | 11.46 | 11.46 | -0.69% | 1,858,065 |
| May 20, 2026 | 11.34 | 11.58 | 11.17 | 11.54 | 11.54 | 1.50% | 1,677,223 |
| May 19, 2026 | 11.57 | 11.67 | 11.30 | 11.37 | 11.37 | -2.32% | 1,665,593 |
| May 18, 2026 | 11.67 | 11.88 | 11.55 | 11.64 | 11.64 | -0.34% | 1,612,515 |
| May 15, 2026 | 11.41 | 11.73 | 11.22 | 11.68 | 11.68 | 0.69% | 2,456,368 |
| May 14, 2026 | 11.85 | 12.06 | 11.57 | 11.60 | 11.60 | -1.19% | 4,294,203 |
| May 13, 2026 | 11.89 | 11.93 | 11.69 | 11.74 | 11.74 | -1.84% | 2,386,835 |
| May 12, 2026 | 12.12 | 12.17 | 11.90 | 11.96 | 11.96 | -1.40% | 4,654,491 |
| May 11, 2026 | 12.38 | 12.45 | 12.12 | 12.13 | 12.13 | -1.94% | 3,157,547 |
| May 8, 2026 | 12.05 | 12.47 | 11.97 | 12.37 | 12.37 | 2.83% | 3,139,844 |
| May 7, 2026 | 12.23 | 12.29 | 12.03 | 12.03 | 12.03 | -1.15% | 3,587,098 |
| May 6, 2026 | 11.77 | 12.53 | 11.66 | 12.17 | 12.17 | 7.41% | 5,089,429 |
| May 5, 2026 | 11.18 | 11.35 | 11.05 | 11.33 | 11.33 | 2.16% | 2,871,649 |
| May 4, 2026 | 10.89 | 11.12 | 10.76 | 11.09 | 11.09 | 1.37% | 2,229,296 |
| May 1, 2026 | 10.85 | 10.97 | 10.74 | 10.94 | 10.94 | 1.20% | 1,794,495 |
| Apr 30, 2026 | 10.71 | 10.93 | 10.71 | 10.81 | 10.81 | 0.46% | 1,860,764 |
| Apr 29, 2026 | 11.05 | 11.16 | 10.72 | 10.76 | 10.76 | -3.24% | 2,173,137 |
| Apr 28, 2026 | 10.96 | 11.16 | 10.87 | 11.12 | 11.12 | 2.02% | 1,953,528 |
| Apr 27, 2026 | 10.64 | 10.96 | 10.60 | 10.90 | 10.90 | 1.87% | 2,074,307 |
| Apr 24, 2026 | 10.53 | 10.74 | 10.48 | 10.70 | 10.70 | 1.61% | 1,997,463 |
| Apr 23, 2026 | 10.57 | 10.69 | 10.38 | 10.53 | 10.53 | -0.66% | 2,053,481 |
| 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% | 2,187,755 |
| Apr 20, 2026 | 10.39 | 10.87 | 10.39 | 10.83 | 10.83 | 3.64% | 2,339,522 |
| Apr 17, 2026 | 10.28 | 10.50 | 10.28 | 10.45 | 10.45 | 2.45% | 2,308,386 |
| Apr 16, 2026 | 10.19 | 10.40 | 10.08 | 10.20 | 10.20 | 0.49% | 4,733,442 |
| Apr 15, 2026 | 9.82 | 10.23 | 9.77 | 10.15 | 10.15 | 2.94% | 2,701,806 |
| Apr 14, 2026 | 9.63 | 9.90 | 9.60 | 9.86 | 9.86 | 1.96% | 1,915,909 |
| Apr 13, 2026 | 9.68 | 9.82 | 9.54 | 9.67 | 9.67 | -0.10% | 1,587,974 |
| 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% | 1,983,281 |
| Apr 8, 2026 | 9.80 | 9.92 | 9.57 | 9.60 | 9.60 | 0.84% | 1,835,195 |
| Apr 7, 2026 | 9.45 | 9.62 | 9.34 | 9.52 | 9.52 | 1.06% | 1,768,554 |
| 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% | 1,944,936 |
| Mar 31, 2026 | 9.43 | 9.59 | 9.23 | 9.42 | 9.42 | 2.84% | 2,120,948 |
| Mar 30, 2026 | 9.29 | 9.47 | 9.21 | 9.35 | 9.16 | 1.85% | 2,003,002 |
| 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 |