Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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