Skip to main content
logo
/
Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
15.88
+0.03 (0.19%)
Jul 23, 2025, 4:00 PM - Market closed

Douglas Emmett Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202515.9416.1415.7815.8815.880.19%890,227
Jul 22, 202515.5615.9815.5415.8515.852.19%1,258,778
Jul 21, 202515.6015.6615.4415.5115.510.39%1,143,189
Jul 18, 202515.7515.8015.3815.4515.45-1.53%1,142,077
Jul 17, 202515.8616.0115.5515.6915.69-1.51%1,303,856
Jul 16, 202516.0716.2515.8315.9315.930.63%1,336,001
Jul 15, 202516.1916.2615.8115.8315.83-2.22%1,283,434
Jul 14, 202515.9516.2015.9516.1916.190.56%1,354,025
Jul 11, 202515.9016.2015.8216.1016.100.25%1,117,301
Jul 10, 202515.7116.2515.6516.0616.062.49%2,030,501
Jul 9, 202515.7515.9215.5115.6715.670.19%1,647,364
Jul 8, 202515.2815.7815.2115.6415.642.09%2,013,046
Jul 7, 202515.5215.6915.2315.3215.32-2.36%1,780,677
Jul 3, 202515.5515.7015.4815.6915.690.51%956,876
Jul 2, 202515.4115.6515.3415.6115.611.23%1,595,595
Jul 1, 202514.9915.7814.9815.4215.422.53%2,245,016
Jun 30, 202515.0715.0814.7515.0415.04-0.99%1,594,503
Jun 27, 202515.2215.3514.9815.1915.000.66%2,725,434
Jun 26, 202514.7615.1214.7015.0914.903.36%2,029,931
Jun 25, 202514.7514.9414.3514.6014.42-1.68%1,888,761
Jun 24, 202515.0315.1814.7814.8514.67-0.74%1,104,222
Jun 23, 202514.8415.0214.5014.9614.770.54%1,372,137
Jun 20, 202514.9015.0114.7314.8814.690.54%1,915,130
Jun 18, 202514.8214.9914.7114.8014.62-1,230,514
Jun 17, 202514.9315.0614.7014.8014.62-1.40%1,329,165
Jun 16, 202515.0915.2014.9315.0114.820.54%1,316,031
Jun 13, 202514.8915.1214.7314.9314.74-1.32%1,796,939
Jun 12, 202514.8915.2414.8515.1314.941.14%2,102,501
Jun 11, 202515.1815.4114.9514.9614.77-0.40%3,086,841
Jun 10, 202514.7515.0814.5715.0214.832.74%2,141,185
Jun 9, 202514.7814.8314.4114.6214.44-0.54%1,944,021
Jun 6, 202514.5314.8514.4014.7014.522.01%972,121
Jun 5, 202514.3914.4914.2714.4114.230.14%973,699
Jun 4, 202514.4514.4714.2314.3914.21-0.42%1,229,013
Jun 3, 202514.2114.5214.0714.4514.271.69%1,043,156
Jun 2, 202514.0814.2413.8814.2114.03-0.14%1,356,303
May 30, 202514.4414.5314.0914.2314.05-2.13%2,006,919
May 29, 202514.3214.6014.2314.5414.362.25%1,936,502
May 28, 202514.4514.5114.1914.2214.04-1.80%1,455,254
May 27, 202514.2414.5914.0714.4814.303.50%1,599,369
May 23, 202513.9214.0613.8613.9913.82-0.85%1,277,840
May 22, 202514.0614.2013.8714.1113.93-0.21%1,624,711
May 21, 202514.5514.6314.0814.1413.96-4.07%2,392,195
May 20, 202514.8014.9714.6614.7414.56-1.14%2,248,986
May 19, 202514.6215.0414.5514.9114.72-0.13%2,268,005
May 16, 202514.9815.0314.6914.9314.74-0.27%2,081,220
May 15, 202514.4314.9914.4314.9714.783.24%2,734,266
May 14, 202514.7114.7214.3814.5014.32-2.09%2,044,116
May 13, 202515.1715.2014.7214.8114.63-1.46%2,546,086
May 12, 202515.2715.4214.9415.0314.843.58%2,390,987