Skip to main content
Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
14.04
+0.28 (2.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Douglas Emmett Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202513.8614.3113.8213.9913.991.67%2,888,676
Apr 16, 202513.9314.1213.6513.7613.76-1.08%1,693,862
Apr 15, 202513.7214.0213.7213.9113.910.58%1,655,507
Apr 14, 202513.6113.9613.5013.8313.833.29%1,698,594
Apr 11, 202513.0613.4712.8113.3913.390.83%1,646,582
Apr 10, 202513.5813.7912.7613.2813.28-6.35%2,118,554
Apr 9, 202512.9714.5012.3914.1814.188.33%3,579,072
Apr 8, 202514.0614.3012.9113.0913.09-5.49%2,767,373
Apr 7, 202513.7514.6113.2013.8513.85-2.94%3,401,149
Apr 4, 202514.3514.6413.5314.2714.27-2.19%3,533,308
Apr 3, 202515.6515.8614.5714.5914.59-10.44%2,057,799
Apr 2, 202515.9916.3215.9716.2916.290.43%1,020,819
Apr 1, 202516.0016.2615.7416.2216.221.37%3,630,544
Mar 31, 202515.8416.2815.7916.0016.00-0.62%2,306,145
Mar 28, 202516.3616.4615.9116.1015.91-1.77%4,363,020
Mar 27, 202516.5016.6516.2716.3916.20-0.30%2,879,079
Mar 26, 202516.5816.6816.2216.4416.25-1.26%3,620,680
Mar 25, 202516.6716.7116.3916.6516.460.12%2,833,853
Mar 24, 202516.1916.6816.0016.6316.444.07%1,388,930
Mar 21, 202516.1116.2415.9115.9815.79-1.60%3,242,689
Mar 20, 202515.9616.5115.9216.2416.051.06%2,450,253
Mar 19, 202515.8316.3215.8316.0715.880.88%2,246,359
Mar 18, 202515.8916.0115.7215.9315.74-0.44%1,863,954
Mar 17, 202515.5216.2415.5216.0015.812.17%3,318,975
Mar 14, 202515.6615.8015.3715.6615.481.75%2,914,379
Mar 13, 202516.0716.2015.3615.3915.21-4.17%2,071,820
Mar 12, 202515.9816.2015.8116.0615.870.94%2,106,040
Mar 11, 202516.8816.8815.8715.9115.72-5.30%2,794,761
Mar 10, 202517.2217.3616.5416.8016.60-3.34%3,445,595
Mar 7, 202516.6117.4216.5217.3817.184.83%2,080,997
Mar 6, 202516.7816.8516.4316.5816.39-2.30%1,975,672
Mar 5, 202516.7016.9916.5516.9716.771.80%1,296,169
Mar 4, 202516.6316.9016.4016.6716.47-0.83%1,546,541
Mar 3, 202517.2517.4716.6716.8116.61-2.83%2,033,643
Feb 28, 202516.9417.3216.8717.3017.102.73%2,321,398
Feb 27, 202516.7517.1916.6816.8416.641.02%1,396,525
Feb 26, 202516.4616.8016.3516.6716.471.96%1,477,604
Feb 25, 202516.1016.5116.1016.3516.162.19%2,072,104
Feb 24, 202516.2616.3116.0016.0015.81-0.68%1,447,956
Feb 21, 202516.6416.7016.0016.1115.92-2.48%1,955,487
Feb 20, 202516.6016.7616.3016.5216.33-0.24%1,410,706
Feb 19, 202516.5716.7616.4216.5616.37-1.60%1,701,268
Feb 18, 202516.9917.0816.6016.8316.63-1.06%1,296,878
Feb 14, 202517.2117.3716.9717.0116.81-0.64%1,806,058
Feb 13, 202517.0617.1816.8317.1216.921.00%1,174,185
Feb 12, 202516.7217.0416.3516.9516.75-1.34%2,340,919
Feb 11, 202516.9517.2416.8417.1816.98-0.17%1,359,061
Feb 10, 202517.6017.6217.0717.2117.01-2.44%1,903,419
Feb 7, 202517.7317.8617.2817.6417.43-0.84%3,244,845
Feb 6, 202517.8918.2417.7617.7917.580.28%4,129,638