Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
11.76
-0.19 (-1.59%)
At close: Nov 13, 2025, 4:00 PM EST
11.76
0.00 (0.00%)
After-hours: Nov 13, 2025, 7:00 PM EST
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 11.94 | 12.02 | 11.71 | 11.76 | 11.76 | -1.59% | 1,732,240 |
| Nov 12, 2025 | 11.96 | 12.20 | 11.95 | 11.95 | 11.95 | -0.50% | 2,607,427 |
| Nov 11, 2025 | 12.18 | 12.23 | 11.95 | 12.01 | 12.01 | -1.56% | 2,438,275 |
| Nov 10, 2025 | 12.45 | 12.50 | 12.14 | 12.20 | 12.20 | -1.69% | 1,796,391 |
| Nov 7, 2025 | 12.07 | 12.44 | 12.07 | 12.41 | 12.41 | 3.68% | 2,228,552 |
| Nov 6, 2025 | 12.06 | 12.25 | 11.86 | 11.97 | 11.97 | -2.13% | 4,666,967 |
| Nov 5, 2025 | 12.56 | 12.78 | 12.05 | 12.23 | 12.23 | -4.75% | 3,427,814 |
| Nov 4, 2025 | 12.84 | 12.99 | 12.74 | 12.84 | 12.84 | -0.93% | 2,879,637 |
| Nov 3, 2025 | 12.82 | 12.99 | 12.59 | 12.96 | 12.96 | 0.15% | 2,373,968 |
| Oct 31, 2025 | 12.66 | 12.98 | 12.57 | 12.94 | 12.94 | 1.65% | 1,963,739 |
| Oct 30, 2025 | 12.62 | 12.80 | 12.60 | 12.73 | 12.73 | 0.32% | 2,246,274 |
| Oct 29, 2025 | 13.15 | 13.22 | 12.59 | 12.69 | 12.69 | -4.01% | 3,176,810 |
| Oct 28, 2025 | 13.30 | 13.32 | 13.11 | 13.22 | 13.22 | -0.75% | 2,529,544 |
| Oct 27, 2025 | 13.34 | 13.41 | 13.19 | 13.32 | 13.32 | -0.22% | 1,289,604 |
| Oct 24, 2025 | 13.49 | 13.67 | 13.32 | 13.35 | 13.35 | -0.22% | 908,084 |
| Oct 23, 2025 | 13.56 | 13.64 | 13.37 | 13.38 | 13.38 | -1.33% | 1,482,366 |
| Oct 22, 2025 | 13.32 | 13.60 | 13.24 | 13.56 | 13.56 | 2.57% | 1,894,125 |
| Oct 21, 2025 | 13.24 | 13.47 | 13.18 | 13.22 | 13.22 | 0.15% | 2,059,603 |
| Oct 20, 2025 | 13.53 | 13.57 | 13.12 | 13.20 | 13.20 | -1.42% | 2,188,108 |
| Oct 17, 2025 | 13.46 | 13.53 | 13.29 | 13.39 | 13.39 | -0.96% | 2,607,380 |
| Oct 16, 2025 | 13.66 | 13.87 | 13.46 | 13.52 | 13.52 | -1.17% | 3,106,157 |
| Oct 15, 2025 | 13.76 | 13.98 | 13.67 | 13.68 | 13.68 | -0.15% | 1,834,984 |
| Oct 14, 2025 | 13.62 | 13.85 | 13.62 | 13.70 | 13.70 | -0.72% | 2,305,016 |
| Oct 13, 2025 | 13.86 | 14.00 | 13.76 | 13.80 | 13.80 | 0.22% | 1,743,884 |
| Oct 10, 2025 | 14.45 | 14.45 | 13.75 | 13.77 | 13.77 | -4.64% | 2,756,104 |
| Oct 9, 2025 | 14.86 | 14.94 | 14.39 | 14.44 | 14.44 | -3.09% | 1,773,586 |
| Oct 8, 2025 | 14.96 | 15.10 | 14.81 | 14.90 | 14.90 | -0.60% | 1,829,427 |
| Oct 7, 2025 | 15.24 | 15.32 | 14.99 | 14.99 | 14.99 | -1.77% | 1,434,589 |
| Oct 6, 2025 | 15.51 | 15.52 | 15.22 | 15.26 | 15.26 | -1.42% | 1,751,224 |
| Oct 3, 2025 | 15.67 | 15.83 | 15.43 | 15.48 | 15.48 | -0.96% | 1,285,688 |
| Oct 2, 2025 | 15.67 | 15.82 | 15.48 | 15.63 | 15.63 | -1.01% | 1,028,575 |
| Oct 1, 2025 | 15.43 | 15.82 | 15.43 | 15.79 | 15.79 | 1.41% | 1,084,536 |
| Sep 30, 2025 | 15.36 | 15.60 | 15.34 | 15.57 | 15.57 | 0.06% | 1,861,322 |
| Sep 29, 2025 | 15.60 | 15.81 | 15.49 | 15.56 | 15.37 | - | 1,660,410 |
| Sep 26, 2025 | 15.44 | 15.67 | 15.42 | 15.56 | 15.37 | 0.71% | 1,574,026 |
| Sep 25, 2025 | 15.71 | 15.79 | 15.27 | 15.45 | 15.26 | -2.34% | 2,673,266 |
| Sep 24, 2025 | 16.05 | 16.12 | 15.82 | 15.82 | 15.63 | -1.68% | 1,174,428 |
| Sep 23, 2025 | 16.32 | 16.47 | 16.08 | 16.09 | 15.90 | -1.23% | 1,762,812 |
| Sep 22, 2025 | 16.11 | 16.34 | 15.99 | 16.29 | 16.09 | 0.80% | 1,377,695 |
| Sep 19, 2025 | 16.42 | 16.42 | 16.12 | 16.16 | 15.97 | -1.40% | 2,945,623 |
| Sep 18, 2025 | 16.22 | 16.50 | 16.19 | 16.39 | 16.19 | 1.80% | 1,430,985 |
| Sep 17, 2025 | 16.34 | 16.62 | 16.06 | 16.10 | 15.91 | -1.59% | 1,595,603 |
| Sep 16, 2025 | 16.54 | 16.60 | 16.23 | 16.36 | 16.16 | -1.21% | 1,756,553 |
| Sep 15, 2025 | 16.65 | 16.74 | 16.44 | 16.56 | 16.36 | -0.48% | 2,427,372 |
| Sep 12, 2025 | 16.78 | 16.87 | 16.64 | 16.64 | 16.44 | -1.01% | 895,377 |
| Sep 11, 2025 | 16.47 | 16.99 | 16.47 | 16.81 | 16.61 | 2.44% | 1,498,048 |
| Sep 10, 2025 | 16.17 | 16.47 | 16.11 | 16.41 | 16.21 | 1.93% | 1,896,040 |
| Sep 9, 2025 | 16.33 | 16.54 | 16.09 | 16.10 | 15.91 | -2.72% | 1,210,952 |
| Sep 8, 2025 | 16.60 | 16.63 | 16.09 | 16.55 | 16.35 | -2.13% | 1,494,785 |
| Sep 5, 2025 | 16.65 | 16.94 | 16.59 | 16.91 | 16.71 | 2.05% | 1,603,087 |