Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.90	10.50	9.90	10.46	10.46	2.85%	3,361,620
Feb 19, 2026	10.27	10.28	9.81	10.17	10.17	3.46%	4,651,811
Feb 18, 2026	9.88	10.08	9.83	9.83	9.83	-1.40%	1,934,817
Feb 17, 2026	10.14	10.18	9.70	9.97	9.97	-1.38%	3,149,073
Feb 13, 2026	9.94	10.26	9.89	10.11	10.11	2.33%	2,319,706
Feb 12, 2026	10.44	10.44	9.53	9.88	9.88	-3.80%	6,191,082
Feb 11, 2026	10.90	11.22	10.27	10.27	10.27	-3.20%	6,413,774
Feb 10, 2026	10.62	10.71	10.53	10.61	10.61	0.57%	2,228,451
Feb 9, 2026	10.62	10.62	10.45	10.55	10.55	-0.38%	1,659,185
Feb 6, 2026	10.46	10.63	10.41	10.59	10.59	1.24%	1,694,536
Feb 5, 2026	10.44	10.54	10.21	10.46	10.46	-0.19%	2,533,533
Feb 4, 2026	10.79	10.84	10.47	10.48	10.48	-1.23%	4,253,965
Feb 3, 2026	10.33	10.68	10.26	10.61	10.61	2.61%	2,875,517
Feb 2, 2026	10.60	10.63	10.30	10.34	10.34	-2.08%	2,126,578
Jan 30, 2026	10.54	10.60	10.41	10.56	10.56	-0.47%	2,505,283
Jan 29, 2026	10.45	10.64	10.37	10.61	10.61	2.51%	2,310,944
Jan 28, 2026	10.56	10.64	10.32	10.35	10.35	-1.62%	2,864,667
Jan 27, 2026	10.53	10.61	10.46	10.52	10.52	-0.28%	1,932,277
Jan 26, 2026	10.80	10.83	10.52	10.55	10.55	-2.31%	2,268,256
Jan 23, 2026	10.75	10.82	10.69	10.80	10.80	0.09%	2,401,533
Jan 22, 2026	10.95	11.07	10.79	10.79	10.79	-0.74%	2,574,392
Jan 21, 2026	10.90	11.04	10.80	10.87	10.87	0.65%	2,968,952
Jan 20, 2026	10.96	10.99	10.71	10.80	10.80	-2.88%	3,504,262
Jan 16, 2026	10.95	11.18	10.92	11.12	11.12	1.37%	3,600,728
Jan 15, 2026	11.07	11.17	10.95	10.97	10.97	-0.90%	4,816,275
Jan 14, 2026	10.85	11.20	10.80	11.07	11.07	0.36%	3,344,434
Jan 13, 2026	11.15	11.23	10.99	11.03	11.03	-0.63%	2,830,144
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