Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.37	10.54	10.17	10.36	10.36	0.10%	2,412,461
Sep 15, 2026	10.51	10.57	10.34	10.35	10.35	-2.08%	1,819,003
Sep 14, 2026	10.77	10.84	10.52	10.57	10.57	-1.49%	1,461,826
Sep 11, 2026	10.76	10.87	10.61	10.73	10.73	0.56%	2,066,146
Sep 10, 2026	10.81	10.83	10.64	10.67	10.67	-1.02%	1,719,655
Sep 9, 2026	11.21	11.25	10.70	10.78	10.78	-3.75%	2,260,137
Sep 8, 2026	11.33	11.41	11.16	11.20	11.20	-1.93%	1,328,529
Sep 4, 2026	11.22	11.55	11.13	11.42	11.42	1.24%	873,918
Sep 3, 2026	11.53	11.56	11.25	11.28	11.28	-0.44%	1,422,463
Sep 2, 2026	11.28	11.52	11.28	11.33	11.33	-0.70%	1,743,632
Sep 1, 2026	11.50	11.57	11.29	11.41	11.41	-1.30%	1,548,876
Aug 31, 2026	11.73	11.74	11.51	11.56	11.56	-1.70%	1,435,393
Aug 28, 2026	11.92	11.95	11.76	11.76	11.76	-1.01%	1,286,760
Aug 27, 2026	11.95	12.06	11.85	11.88	11.88	-0.67%	979,603
Aug 26, 2026	12.16	12.18	11.93	11.96	11.96	-1.64%	1,223,263
Aug 25, 2026	11.95	12.20	11.92	12.16	12.16	1.76%	1,476,807
Aug 24, 2026	11.82	12.08	11.81	11.95	11.95	1.36%	945,774
Aug 21, 2026	11.93	11.94	11.72	11.79	11.79	-0.59%	595,972
Aug 20, 2026	11.80	11.95	11.71	11.86	11.86	0.34%	821,534
Aug 19, 2026	11.69	12.01	11.69	11.82	11.82	2.16%	801,303
Aug 18, 2026	11.62	11.69	11.53	11.57	11.57	-0.26%	1,054,602
Aug 17, 2026	11.63	11.63	11.49	11.60	11.60	-0.68%	1,521,396
Aug 14, 2026	11.80	11.95	11.64	11.68	11.68	-1.77%	1,496,091
Aug 13, 2026	11.75	11.95	11.70	11.89	11.89	1.97%	1,427,563
Aug 12, 2026	11.58	11.68	11.45	11.66	11.66	1.48%	1,390,891
Aug 11, 2026	11.47	11.66	11.41	11.49	11.49	-0.43%	1,343,264
Aug 10, 2026	11.53	11.65	11.32	11.54	11.54	-1.28%	2,592,874
Aug 7, 2026	11.57	11.85	11.44	11.69	11.69	1.65%	1,662,049
Aug 6, 2026	11.98	11.98	11.39	11.50	11.50	-2.54%	2,565,110
Aug 5, 2026	11.50	11.91	11.12	11.80	11.80	-1.34%	3,780,548
Aug 4, 2026	11.81	12.08	11.69	11.96	11.96	0.50%	1,976,991
Aug 3, 2026	11.82	11.98	11.77	11.90	11.90	0.68%	1,406,769
Jul 31, 2026	12.02	12.10	11.72	11.82	11.82	-1.83%	1,676,891
Jul 30, 2026	12.33	12.36	11.86	12.04	12.04	-1.79%	1,520,837
Jul 29, 2026	12.08	12.57	12.08	12.26	12.26	2.08%	2,170,608
Jul 28, 2026	12.16	12.21	11.84	12.01	12.01	-0.91%	1,757,627
Jul 27, 2026	12.43	12.43	12.09	12.12	12.12	-1.30%	1,180,301
Jul 24, 2026	12.22	12.48	12.18	12.28	12.28	1.24%	1,788,281
Jul 23, 2026	11.91	12.34	11.91	12.13	12.13	0.66%	2,279,719
Jul 22, 2026	12.33	12.33	11.99	12.05	12.05	-1.87%	1,580,557
Jul 21, 2026	12.40	12.56	12.15	12.28	12.28	1.24%	1,495,417
Jul 20, 2026	12.46	12.50	12.12	12.13	12.13	-3.04%	1,425,525
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