Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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