Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.92	12.12	11.73	11.84	11.84	-0.84%	2,934,405
Dec 4, 2025	12.07	12.18	11.91	11.94	11.94	-1.65%	1,254,011
Dec 3, 2025	12.10	12.30	12.06	12.14	12.14	0.41%	1,386,358
Dec 2, 2025	12.26	12.26	12.08	12.09	12.09	-0.33%	1,283,908
Dec 1, 2025	12.00	12.27	11.98	12.13	12.13	-0.49%	1,312,457
Nov 28, 2025	12.21	12.29	12.14	12.19	12.19	-0.57%	677,471
Nov 26, 2025	12.15	12.40	12.12	12.26	12.26	0.66%	1,891,479
Nov 25, 2025	11.79	12.32	11.79	12.18	12.18	4.19%	1,737,164
Nov 24, 2025	11.85	11.91	11.69	11.69	11.69	-0.85%	2,216,434
Nov 21, 2025	11.54	11.88	11.52	11.79	11.79	2.61%	1,796,580
Nov 20, 2025	11.74	11.88	11.48	11.49	11.49	-1.46%	1,796,316
Nov 19, 2025	11.82	11.92	11.59	11.66	11.66	0.78%	2,264,764
Nov 18, 2025	11.51	11.61	11.43	11.57	11.57	0.61%	1,833,593
Nov 17, 2025	11.79	11.88	11.46	11.50	11.50	-3.12%	2,392,234
Nov 14, 2025	11.78	11.94	11.70	11.87	11.87	0.94%	2,011,573
Nov 13, 2025	11.94	12.02	11.71	11.76	11.76	-1.59%	1,734,614
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%	3,427,846
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