Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.70	12.88	12.34	12.51	12.51	-1.88%	1,582,354
Jul 16, 2026	12.46	12.85	12.46	12.75	12.75	2.16%	2,095,370
Jul 15, 2026	12.45	12.97	12.45	12.48	12.48	0.08%	3,387,383
Jul 14, 2026	12.22	12.51	12.06	12.47	12.47	2.38%	2,666,649
Jul 13, 2026	12.11	12.37	12.06	12.18	12.18	1.42%	2,778,778
Jul 10, 2026	11.99	12.10	11.83	12.01	12.01	1.09%	2,543,858
Jul 9, 2026	11.70	11.91	11.67	11.88	11.88	1.71%	1,743,367
Jul 8, 2026	12.04	12.13	11.63	11.68	11.68	-4.18%	2,176,780
Jul 7, 2026	12.74	12.79	12.19	12.19	12.19	-3.02%	1,926,193
Jul 6, 2026	12.49	12.71	12.46	12.57	12.57	0.48%	2,157,253
Jul 2, 2026	12.28	12.55	12.27	12.51	12.51	2.96%	2,175,964
Jul 1, 2026	11.84	12.27	11.82	12.15	12.15	2.97%	1,839,093
Jun 30, 2026	11.51	12.02	11.31	11.80	11.80	1.46%	2,308,292
Jun 29, 2026	11.90	11.90	11.73	11.82	11.63	-0.92%	2,260,483
Jun 26, 2026	11.72	11.96	11.65	11.93	11.74	2.58%	3,996,655
Jun 25, 2026	11.60	11.78	11.25	11.63	11.44	1.22%	2,254,103
Jun 24, 2026	11.68	11.86	11.37	11.49	11.31	-1.71%	2,684,773
Jun 23, 2026	11.76	11.88	11.63	11.69	11.50	-0.26%	1,338,875
Jun 22, 2026	11.67	11.87	11.67	11.72	11.53	0.09%	1,471,730
Jun 18, 2026	11.65	11.87	11.63	11.71	11.52	1.47%	3,109,703
Jun 17, 2026	12.12	12.29	11.52	11.54	11.35	-5.02%	1,962,886
Jun 16, 2026	12.31	12.44	12.10	12.15	11.95	-0.57%	1,773,868
Jun 15, 2026	12.26	12.46	12.10	12.22	12.02	-0.49%	1,534,000
Jun 12, 2026	12.32	12.46	12.15	12.28	12.08	-0.32%	1,491,104
Jun 11, 2026	12.57	12.67	12.22	12.32	12.12	-0.81%	1,830,038
Jun 10, 2026	12.63	12.82	12.40	12.42	12.22	-1.66%	2,583,916
Jun 9, 2026	12.44	12.74	12.36	12.63	12.43	3.02%	4,224,490
Jun 8, 2026	12.33	12.51	12.24	12.26	12.06	0.49%	2,097,698
Jun 5, 2026	12.05	12.29	12.05	12.20	12.00	0.16%	2,077,547
Jun 4, 2026	11.75	12.20	11.75	12.18	11.98	4.46%	2,550,824
Jun 3, 2026	11.76	11.87	11.46	11.66	11.47	-1.77%	2,618,473
Jun 2, 2026	11.55	11.90	11.54	11.87	11.68	2.50%	2,703,279
Jun 1, 2026	11.47	11.84	11.45	11.58	11.39	-0.52%	3,959,113
May 29, 2026	11.53	11.78	11.33	11.64	11.45	0.78%	3,538,098
May 28, 2026	11.45	11.81	11.41	11.55	11.36	0.35%	3,858,164
May 27, 2026	11.60	11.74	11.50	11.51	11.32	-0.60%	3,878,759
May 26, 2026	11.54	11.73	11.51	11.58	11.39	1.05%	3,269,617
May 22, 2026	11.45	11.61	11.39	11.46	11.28	-	1,581,968
May 21, 2026	11.44	11.60	11.39	11.46	11.28	-0.69%	1,858,068
May 20, 2026	11.34	11.58	11.17	11.54	11.35	1.50%	1,685,540
May 19, 2026	11.57	11.67	11.30	11.37	11.19	-2.32%	1,666,995
May 18, 2026	11.67	11.88	11.55	11.64	11.45	-0.34%	1,642,524
May 15, 2026	11.41	11.73	11.22	11.68	11.49	0.69%	2,456,368
May 14, 2026	11.85	12.06	11.57	11.60	11.41	-1.19%	4,294,203
May 13, 2026	11.89	11.93	11.69	11.74	11.55	-1.84%	2,386,835
May 12, 2026	12.12	12.17	11.90	11.96	11.77	-1.40%	4,654,491
May 11, 2026	12.38	12.45	12.12	12.13	11.94	-1.94%	3,157,547
May 8, 2026	12.05	12.47	11.97	12.37	12.17	2.83%	3,139,844
May 7, 2026	12.23	12.29	12.03	12.03	11.84	-1.15%	3,587,098
May 6, 2026	11.77	12.53	11.66	12.17	11.97	7.41%	5,089,429