Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	11.85	12.06	11.57	11.60	11.60	-1.19%	4,294,203
May 13, 2026	11.89	11.93	11.69	11.74	11.74	-1.84%	2,386,835
May 12, 2026	12.12	12.17	11.90	11.96	11.96	-1.40%	4,654,491
May 11, 2026	12.38	12.45	12.12	12.13	12.13	-1.94%	3,157,547
May 8, 2026	12.05	12.47	11.97	12.37	12.37	2.83%	3,139,844
May 7, 2026	12.23	12.29	12.03	12.03	12.03	-1.15%	3,587,098
May 6, 2026	11.77	12.53	11.66	12.17	12.17	7.41%	5,089,429
May 5, 2026	11.18	11.35	11.05	11.33	11.33	2.16%	2,871,649
May 4, 2026	10.89	11.12	10.76	11.09	11.09	1.37%	2,229,296
May 1, 2026	10.85	10.97	10.74	10.94	10.94	1.20%	1,794,495
Apr 30, 2026	10.71	10.93	10.71	10.81	10.81	0.46%	1,860,764
Apr 29, 2026	11.05	11.16	10.72	10.76	10.76	-3.24%	2,173,137
Apr 28, 2026	10.96	11.16	10.87	11.12	11.12	2.02%	1,953,528
Apr 27, 2026	10.64	10.96	10.60	10.90	10.90	1.87%	2,074,307
Apr 24, 2026	10.53	10.74	10.48	10.70	10.70	1.61%	1,997,463
Apr 23, 2026	10.57	10.69	10.38	10.53	10.53	-0.66%	2,053,481
Apr 22, 2026	10.75	10.85	10.47	10.60	10.60	-0.84%	2,375,180
Apr 21, 2026	10.84	11.02	10.68	10.69	10.69	-1.29%	2,187,755
Apr 20, 2026	10.39	10.87	10.39	10.83	10.83	3.64%	2,339,522
Apr 17, 2026	10.28	10.50	10.28	10.45	10.45	2.45%	2,308,386
Apr 16, 2026	10.19	10.40	10.08	10.20	10.20	0.49%	4,733,442
Apr 15, 2026	9.82	10.23	9.77	10.15	10.15	2.94%	2,701,806
Apr 14, 2026	9.63	9.90	9.60	9.86	9.86	1.96%	1,915,909
Apr 13, 2026	9.68	9.82	9.54	9.67	9.67	-0.10%	1,587,974
Apr 10, 2026	9.38	9.70	9.38	9.68	9.68	3.64%	1,559,748
Apr 9, 2026	9.51	9.56	9.30	9.34	9.34	-2.71%	1,983,281
Apr 8, 2026	9.80	9.92	9.57	9.60	9.60	0.84%	1,835,195
Apr 7, 2026	9.45	9.62	9.34	9.52	9.52	1.06%	1,768,554
Apr 6, 2026	9.22	9.43	9.19	9.42	9.42	1.29%	1,429,202
Apr 2, 2026	9.09	9.39	9.04	9.30	9.30	0.76%	1,958,810
Apr 1, 2026	9.41	9.51	9.20	9.23	9.23	-2.02%	1,944,936
Mar 31, 2026	9.43	9.59	9.23	9.42	9.42	0.75%	2,120,948
Mar 30, 2026	9.29	9.47	9.21	9.35	9.16	1.85%	2,003,002
Mar 27, 2026	9.40	9.44	9.12	9.18	8.99	-2.86%	1,962,286
Mar 26, 2026	9.34	9.61	9.33	9.45	9.26	0.75%	1,759,483
Mar 25, 2026	9.48	9.60	9.26	9.38	9.19	0.32%	2,121,470
Mar 24, 2026	9.32	9.51	9.26	9.35	9.16	-0.85%	1,919,463
Mar 23, 2026	9.51	9.65	9.38	9.43	9.24	1.40%	3,241,313
Mar 20, 2026	9.69	9.69	9.25	9.30	9.11	-3.83%	5,057,505
Mar 19, 2026	9.63	9.79	9.48	9.67	9.47	-0.62%	2,217,038
Mar 18, 2026	9.65	9.95	9.63	9.73	9.53	-0.51%	3,031,997
Mar 17, 2026	9.73	9.88	9.72	9.78	9.58	1.77%	2,434,607
Mar 16, 2026	9.79	9.98	9.60	9.61	9.41	-1.33%	2,494,354
Mar 13, 2026	10.07	10.18	9.69	9.74	9.54	-2.01%	2,073,101
Mar 12, 2026	9.80	10.07	9.75	9.94	9.74	0.10%	2,782,810
Mar 11, 2026	10.16	10.16	9.85	9.93	9.73	-1.39%	1,898,817
Mar 10, 2026	10.05	10.17	9.89	10.07	9.87	-0.20%	2,630,941
Mar 9, 2026	9.93	10.16	9.63	10.09	9.88	-	3,326,412
Mar 6, 2026	10.16	10.16	9.91	10.09	9.88	-1.66%	1,873,553
Mar 5, 2026	10.19	10.32	10.01	10.26	10.05	-0.87%	2,465,931