Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.07	10.10	9.89	10.00	10.00	-0.60%	2,081,242
Oct 27, 2026	10.22	10.23	10.04	10.06	10.06	-1.08%	1,832,368
Oct 26, 2026	10.26	10.28	10.11	10.17	10.17	-	1,274,802
Oct 23, 2026	10.08	10.20	10.00	10.17	10.17	0.79%	2,114,408
Oct 22, 2026	9.52	10.11	9.49	10.09	10.09	5.88%	2,452,702
Oct 21, 2026	9.66	9.69	9.46	9.53	9.53	-0.52%	1,358,136
Oct 20, 2026	9.52	9.69	9.50	9.58	9.58	1.27%	1,427,935
Oct 19, 2026	9.75	9.75	9.42	9.46	9.46	-3.07%	1,914,958
Oct 16, 2026	9.62	9.88	9.53	9.76	9.76	1.67%	2,210,158
Oct 15, 2026	9.43	9.61	9.30	9.60	9.60	3.34%	2,568,952
Oct 14, 2026	9.68	9.79	9.23	9.29	9.29	-5.49%	2,142,097
Oct 13, 2026	9.96	10.02	9.75	9.83	9.83	-0.41%	1,226,094
Oct 12, 2026	9.71	9.89	9.60	9.87	9.87	0.82%	1,722,122
Oct 9, 2026	9.90	9.97	9.68	9.79	9.79	-1.11%	1,603,175
Oct 8, 2026	9.88	9.93	9.57	9.90	9.90	0.41%	2,477,809
Oct 7, 2026	9.78	9.95	9.66	9.86	9.86	0.51%	2,604,865
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