Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
16.64
-0.17 (-1.01%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.78 | 16.87 | 16.64 | 16.64 | 16.64 | -1.01% | 895,377 |
| Sep 11, 2025 | 16.47 | 16.99 | 16.47 | 16.81 | 16.81 | 2.44% | 1,498,048 |
| Sep 10, 2025 | 16.17 | 16.47 | 16.11 | 16.41 | 16.41 | 1.93% | 1,896,040 |
| Sep 9, 2025 | 16.33 | 16.54 | 16.09 | 16.10 | 16.10 | -2.72% | 1,210,952 |
| Sep 8, 2025 | 16.60 | 16.63 | 16.09 | 16.55 | 16.55 | -2.13% | 1,494,785 |
| Sep 5, 2025 | 16.65 | 16.94 | 16.59 | 16.91 | 16.91 | 2.05% | 1,603,087 |
| Sep 4, 2025 | 16.36 | 16.64 | 16.10 | 16.57 | 16.57 | 2.60% | 1,559,689 |
| Sep 3, 2025 | 16.10 | 16.30 | 15.92 | 16.15 | 16.15 | -0.25% | 1,295,248 |
| Sep 2, 2025 | 15.91 | 16.22 | 15.91 | 16.19 | 16.19 | -0.12% | 1,460,725 |
| Aug 29, 2025 | 16.05 | 16.24 | 16.05 | 16.21 | 16.21 | 1.19% | 1,130,449 |
| Aug 28, 2025 | 16.11 | 16.11 | 15.74 | 16.02 | 16.02 | -0.44% | 1,056,963 |
| Aug 27, 2025 | 15.62 | 16.09 | 15.59 | 16.09 | 16.09 | 3.94% | 1,331,903 |
| Aug 26, 2025 | 15.47 | 15.65 | 15.44 | 15.48 | 15.48 | -0.13% | 2,180,975 |
| Aug 25, 2025 | 15.42 | 15.51 | 15.24 | 15.50 | 15.50 | -0.19% | 1,083,374 |
| Aug 22, 2025 | 14.85 | 15.66 | 14.83 | 15.53 | 15.53 | 5.00% | 1,689,857 |
| Aug 21, 2025 | 14.78 | 14.94 | 14.64 | 14.79 | 14.79 | -0.80% | 979,207 |
| Aug 20, 2025 | 15.10 | 15.18 | 14.77 | 14.91 | 14.91 | -0.80% | 1,248,386 |
| Aug 19, 2025 | 14.66 | 15.08 | 14.64 | 15.03 | 15.03 | 3.23% | 806,001 |
| Aug 18, 2025 | 14.65 | 14.83 | 14.55 | 14.56 | 14.56 | -1.09% | 1,125,190 |
| Aug 15, 2025 | 14.76 | 14.79 | 14.51 | 14.72 | 14.72 | - | 1,834,994 |
| Aug 14, 2025 | 14.77 | 14.79 | 14.51 | 14.72 | 14.72 | -1.54% | 1,140,579 |
| Aug 13, 2025 | 14.67 | 14.98 | 14.57 | 14.95 | 14.95 | 2.61% | 1,105,404 |
| Aug 12, 2025 | 14.17 | 14.61 | 14.07 | 14.57 | 14.57 | 3.63% | 1,393,446 |
| Aug 11, 2025 | 14.40 | 14.47 | 14.06 | 14.06 | 14.06 | -2.56% | 1,718,144 |
| Aug 8, 2025 | 14.51 | 14.52 | 14.26 | 14.43 | 14.43 | -0.62% | 1,624,508 |
| Aug 7, 2025 | 14.77 | 14.88 | 14.44 | 14.52 | 14.52 | -1.09% | 2,078,447 |
| Aug 6, 2025 | 14.92 | 15.07 | 14.34 | 14.68 | 14.68 | -2.91% | 3,051,942 |
| Aug 5, 2025 | 14.81 | 15.15 | 14.64 | 15.12 | 15.12 | 2.02% | 2,631,538 |
| Aug 4, 2025 | 14.93 | 15.01 | 14.69 | 14.82 | 14.82 | -0.60% | 1,942,331 |
| Aug 1, 2025 | 15.09 | 15.15 | 14.77 | 14.91 | 14.91 | -1.65% | 1,841,423 |
| Jul 31, 2025 | 15.19 | 15.35 | 15.08 | 15.16 | 15.16 | -1.49% | 1,290,319 |
| Jul 30, 2025 | 15.69 | 15.80 | 15.22 | 15.39 | 15.39 | -1.91% | 2,541,201 |
| Jul 29, 2025 | 15.59 | 15.70 | 15.49 | 15.69 | 15.69 | 1.95% | 1,835,495 |
| Jul 28, 2025 | 15.56 | 15.60 | 15.31 | 15.39 | 15.39 | -1.03% | 1,516,362 |
| Jul 25, 2025 | 15.61 | 15.67 | 15.36 | 15.55 | 15.55 | 0.32% | 705,944 |
| Jul 24, 2025 | 15.69 | 15.74 | 15.50 | 15.50 | 15.50 | -2.39% | 973,405 |
| Jul 23, 2025 | 15.94 | 16.14 | 15.78 | 15.88 | 15.88 | 0.19% | 891,255 |
| Jul 22, 2025 | 15.56 | 15.98 | 15.54 | 15.85 | 15.85 | 2.19% | 1,258,778 |
| Jul 21, 2025 | 15.60 | 15.66 | 15.44 | 15.51 | 15.51 | 0.39% | 1,143,189 |
| Jul 18, 2025 | 15.75 | 15.80 | 15.38 | 15.45 | 15.45 | -1.53% | 1,142,077 |
| Jul 17, 2025 | 15.86 | 16.01 | 15.55 | 15.69 | 15.69 | -1.51% | 1,303,856 |
| Jul 16, 2025 | 16.07 | 16.25 | 15.83 | 15.93 | 15.93 | 0.63% | 1,336,001 |
| Jul 15, 2025 | 16.19 | 16.26 | 15.81 | 15.83 | 15.83 | -2.22% | 1,283,434 |
| Jul 14, 2025 | 15.95 | 16.20 | 15.95 | 16.19 | 16.19 | 0.56% | 1,354,025 |
| Jul 11, 2025 | 15.90 | 16.20 | 15.82 | 16.10 | 16.10 | 0.25% | 1,117,301 |
| Jul 10, 2025 | 15.71 | 16.25 | 15.65 | 16.06 | 16.06 | 2.49% | 2,030,501 |
| Jul 9, 2025 | 15.75 | 15.92 | 15.51 | 15.67 | 15.67 | 0.19% | 1,647,364 |
| Jul 8, 2025 | 15.28 | 15.78 | 15.21 | 15.64 | 15.64 | 2.09% | 2,013,046 |
| Jul 7, 2025 | 15.52 | 15.69 | 15.23 | 15.32 | 15.32 | -2.36% | 1,780,677 |
| Jul 3, 2025 | 15.55 | 15.70 | 15.48 | 15.69 | 15.69 | 0.51% | 956,876 |