Douglas Emmett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.75	12.02	11.75	12.00	-	2.92%	524,396
Jun 3, 2026	11.76	11.87	11.46	11.66	11.66	-1.77%	2,618,184
Jun 2, 2026	11.55	11.90	11.54	11.87	11.87	2.50%	2,702,879
Jun 1, 2026	11.47	11.84	11.45	11.58	11.58	-0.52%	3,959,110
May 29, 2026	11.53	11.78	11.33	11.64	11.64	0.78%	3,530,467
May 28, 2026	11.45	11.81	11.41	11.55	11.55	0.35%	3,858,164
May 27, 2026	11.60	11.74	11.50	11.51	11.51	-0.60%	3,878,195
May 26, 2026	11.54	11.73	11.51	11.58	11.58	1.05%	3,269,607
May 22, 2026	11.45	11.61	11.39	11.46	11.46	-	1,581,965
May 21, 2026	11.44	11.60	11.39	11.46	11.46	-0.69%	1,858,065
May 20, 2026	11.34	11.58	11.17	11.54	11.54	1.50%	1,677,223
May 19, 2026	11.57	11.67	11.30	11.37	11.37	-2.32%	1,665,593
May 18, 2026	11.67	11.88	11.55	11.64	11.64	-0.34%	1,612,515
May 15, 2026	11.41	11.73	11.22	11.68	11.68	0.69%	2,456,368
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	2.84%	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