Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.07	10.18	9.69	9.74	9.74	-2.01%	2,073,101
Mar 12, 2026	9.80	10.07	9.75	9.94	9.94	0.10%	2,782,725
Mar 11, 2026	10.16	10.16	9.85	9.93	9.93	-1.39%	1,898,413
Mar 10, 2026	10.05	10.17	9.89	10.07	10.07	-0.20%	2,630,940
Mar 9, 2026	9.93	10.16	9.63	10.09	10.09	-	3,326,274
Mar 6, 2026	10.16	10.16	9.91	10.09	10.09	-1.66%	1,872,537
Mar 5, 2026	10.19	10.32	10.01	10.26	10.26	-0.87%	2,465,762
Mar 4, 2026	10.01	10.46	9.90	10.35	10.35	3.29%	3,768,637
Mar 3, 2026	9.52	10.07	9.29	10.02	10.02	3.09%	3,076,443
Mar 2, 2026	9.75	9.81	9.61	9.72	9.72	-1.72%	2,352,892
Feb 27, 2026	10.35	10.39	9.85	9.89	9.89	-5.81%	2,757,133
Feb 26, 2026	10.41	10.65	10.38	10.50	10.50	1.65%	2,425,407
Feb 25, 2026	10.14	10.35	10.11	10.33	10.33	2.48%	2,248,701
Feb 24, 2026	10.15	10.31	10.04	10.08	10.08	-0.49%	2,284,659
Feb 23, 2026	10.41	10.53	10.08	10.13	10.13	-3.15%	3,969,397
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