Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	9.78	9.95	9.66	9.86	9.86	0.51%	2,601,634
Oct 6, 2026	9.72	9.87	9.65	9.81	9.81	1.76%	1,727,167
Oct 5, 2026	9.85	9.88	9.63	9.64	9.64	-1.83%	2,486,261
Oct 2, 2026	9.86	10.10	9.77	9.82	9.82	1.13%	2,463,168
Oct 1, 2026	9.54	9.76	9.39	9.71	9.71	1.36%	2,823,051
Sep 30, 2026	9.54	9.74	9.44	9.58	9.58	1.81%	2,669,196
Sep 29, 2026	9.67	9.71	9.55	9.60	9.41	-0.72%	2,593,300
Sep 28, 2026	9.81	9.86	9.56	9.67	9.48	-1.53%	2,913,986
Sep 25, 2026	9.61	9.95	9.61	9.82	9.63	1.55%	2,867,754
Sep 24, 2026	9.88	9.97	9.63	9.67	9.48	-2.22%	3,214,674
Sep 23, 2026	10.32	10.44	9.87	9.89	9.69	-4.63%	3,090,806
Sep 22, 2026	10.51	10.53	10.32	10.37	10.16	-0.38%	2,087,968
Sep 21, 2026	10.35	10.45	10.27	10.41	10.20	1.56%	1,707,364
Sep 18, 2026	10.24	10.33	10.16	10.25	10.05	-0.39%	3,583,816
Sep 17, 2026	10.42	10.51	10.27	10.29	10.09	-0.68%	2,066,654
Sep 16, 2026	10.37	10.54	10.17	10.36	10.15	0.10%	2,503,437
Sep 15, 2026	10.51	10.57	10.34	10.35	10.15	-2.08%	1,822,443
Sep 14, 2026	10.77	10.84	10.52	10.57	10.36	-1.49%	1,464,550
Sep 11, 2026	10.76	10.87	10.61	10.73	10.52	0.56%	2,113,186
Sep 10, 2026	10.81	10.83	10.64	10.67	10.46	-1.02%	1,748,205
Sep 9, 2026	11.21	11.25	10.70	10.78	10.57	-3.75%	2,345,330
Sep 8, 2026	11.33	11.41	11.16	11.20	10.98	-1.93%	1,370,634
Sep 4, 2026	11.22	11.55	11.13	11.42	11.19	1.24%	898,641
Sep 3, 2026	11.53	11.56	11.25	11.28	11.06	-0.44%	1,475,753
Sep 2, 2026	11.28	11.52	11.28	11.33	11.11	-0.70%	1,851,216
Sep 1, 2026	11.50	11.57	11.29	11.41	11.18	-1.30%	1,734,476
Aug 31, 2026	11.73	11.74	11.51	11.56	11.33	-1.70%	1,515,068
Aug 28, 2026	11.92	11.95	11.76	11.76	11.53	-1.01%	1,286,761
Aug 27, 2026	11.95	12.06	11.85	11.88	11.64	-0.67%	979,606
Aug 26, 2026	12.16	12.18	11.93	11.96	11.72	-1.64%	1,223,436
Aug 25, 2026	11.95	12.20	11.92	12.16	11.92	1.76%	1,476,808
Aug 24, 2026	11.82	12.08	11.81	11.95	11.71	1.36%	945,775
Aug 21, 2026	11.93	11.94	11.72	11.79	11.56	-0.59%	595,973
Aug 20, 2026	11.80	11.95	11.71	11.86	11.63	0.34%	821,538
Aug 19, 2026	11.69	12.01	11.69	11.82	11.59	2.16%	801,317
Aug 18, 2026	11.62	11.69	11.53	11.57	11.34	-0.26%	1,054,603
Aug 17, 2026	11.63	11.63	11.49	11.60	11.37	-0.68%	1,521,694
Aug 14, 2026	11.80	11.95	11.64	11.68	11.45	-1.77%	1,496,332
Aug 13, 2026	11.75	11.95	11.70	11.89	11.65	1.97%	1,664,332
Aug 12, 2026	11.58	11.68	11.45	11.66	11.43	1.48%	1,749,352
Aug 11, 2026	11.47	11.66	11.41	11.49	11.26	-0.43%	1,615,266
Aug 10, 2026	11.53	11.65	11.32	11.54	11.31	-1.28%	2,592,875
Aug 7, 2026	11.57	11.85	11.44	11.69	11.46	1.65%	1,662,049
Aug 6, 2026	11.98	11.98	11.39	11.50	11.27	-2.54%	2,565,111
Aug 5, 2026	11.50	11.91	11.12	11.80	11.57	-1.34%	3,780,556
Aug 4, 2026	11.81	12.08	11.69	11.96	11.72	0.50%	1,977,017
Aug 3, 2026	11.82	11.98	11.77	11.90	11.66	0.68%	1,406,770
Jul 31, 2026	12.02	12.10	11.72	11.82	11.59	-1.83%	1,676,893
Jul 30, 2026	12.33	12.36	11.86	12.04	11.80	-1.79%	1,520,837
Jul 29, 2026	12.08	12.57	12.08	12.26	12.02	2.08%	2,170,740