Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
15.03
+0.52 (3.58%)
May 12, 2025, 4:00 PM - Market closed
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.27 | 15.42 | 14.94 | 15.03 | 15.03 | 3.58% | 2,390,987 |
| May 9, 2025 | 14.49 | 14.64 | 14.43 | 14.51 | 14.51 | 0.14% | 2,100,111 |
| May 8, 2025 | 14.57 | 14.70 | 14.28 | 14.49 | 14.49 | -0.07% | 1,420,358 |
| May 7, 2025 | 14.66 | 14.67 | 13.92 | 14.50 | 14.50 | 3.42% | 2,357,968 |
| May 6, 2025 | 14.07 | 14.19 | 13.79 | 14.02 | 14.02 | -0.85% | 2,390,566 |
| May 5, 2025 | 14.31 | 14.45 | 14.13 | 14.14 | 14.14 | -2.28% | 1,358,842 |
| May 2, 2025 | 14.38 | 14.63 | 14.34 | 14.47 | 14.47 | 1.83% | 1,025,863 |
| May 1, 2025 | 13.87 | 14.38 | 13.73 | 14.21 | 14.21 | 2.75% | 1,208,401 |
| Apr 30, 2025 | 13.67 | 13.87 | 13.30 | 13.83 | 13.83 | - | 2,200,171 |
| Apr 29, 2025 | 14.12 | 14.19 | 13.70 | 13.83 | 13.83 | -2.67% | 1,322,576 |
| Apr 28, 2025 | 14.18 | 14.40 | 13.97 | 14.21 | 14.21 | -0.21% | 1,596,556 |
| Apr 25, 2025 | 14.02 | 14.29 | 14.01 | 14.24 | 14.24 | 0.71% | 1,616,395 |
| Apr 24, 2025 | 13.97 | 14.22 | 13.81 | 14.14 | 14.14 | 1.80% | 1,292,130 |
| Apr 23, 2025 | 14.25 | 14.56 | 13.86 | 13.89 | 13.89 | 1.68% | 1,145,110 |
| Apr 22, 2025 | 13.79 | 13.93 | 13.57 | 13.66 | 13.66 | 1.04% | 1,992,338 |
| Apr 21, 2025 | 13.70 | 13.84 | 13.38 | 13.52 | 13.52 | -3.36% | 1,681,544 |
| Apr 17, 2025 | 13.86 | 14.31 | 13.82 | 13.99 | 13.99 | 1.67% | 2,888,676 |
| Apr 16, 2025 | 13.93 | 14.12 | 13.65 | 13.76 | 13.76 | -1.08% | 1,693,862 |
| Apr 15, 2025 | 13.72 | 14.02 | 13.72 | 13.91 | 13.91 | 0.58% | 1,655,507 |
| Apr 14, 2025 | 13.61 | 13.96 | 13.50 | 13.83 | 13.83 | 3.29% | 1,698,594 |
| Apr 11, 2025 | 13.06 | 13.47 | 12.81 | 13.39 | 13.39 | 0.83% | 1,646,582 |
| Apr 10, 2025 | 13.58 | 13.79 | 12.76 | 13.28 | 13.28 | -6.35% | 2,118,554 |
| Apr 9, 2025 | 12.97 | 14.50 | 12.39 | 14.18 | 14.18 | 8.33% | 3,579,072 |
| Apr 8, 2025 | 14.06 | 14.30 | 12.91 | 13.09 | 13.09 | -5.49% | 2,767,373 |
| Apr 7, 2025 | 13.75 | 14.61 | 13.20 | 13.85 | 13.85 | -2.94% | 3,401,149 |
| Apr 4, 2025 | 14.35 | 14.64 | 13.53 | 14.27 | 14.27 | -2.19% | 3,533,308 |
| Apr 3, 2025 | 15.65 | 15.86 | 14.57 | 14.59 | 14.59 | -10.44% | 2,057,799 |
| Apr 2, 2025 | 15.99 | 16.32 | 15.97 | 16.29 | 16.29 | 0.43% | 1,020,819 |
| Apr 1, 2025 | 16.00 | 16.26 | 15.74 | 16.22 | 16.22 | 1.37% | 3,630,544 |
| Mar 31, 2025 | 15.84 | 16.28 | 15.79 | 16.00 | 16.00 | -0.62% | 2,306,145 |
| Mar 28, 2025 | 16.36 | 16.46 | 15.91 | 16.10 | 15.91 | -1.77% | 4,363,020 |
| Mar 27, 2025 | 16.50 | 16.65 | 16.27 | 16.39 | 16.20 | -0.30% | 2,879,079 |
| Mar 26, 2025 | 16.58 | 16.68 | 16.22 | 16.44 | 16.25 | -1.26% | 3,620,680 |
| Mar 25, 2025 | 16.67 | 16.71 | 16.39 | 16.65 | 16.46 | 0.12% | 2,833,853 |
| Mar 24, 2025 | 16.19 | 16.68 | 16.00 | 16.63 | 16.44 | 4.07% | 1,388,930 |
| Mar 21, 2025 | 16.11 | 16.24 | 15.91 | 15.98 | 15.79 | -1.60% | 3,242,689 |
| Mar 20, 2025 | 15.96 | 16.51 | 15.92 | 16.24 | 16.05 | 1.06% | 2,450,253 |
| Mar 19, 2025 | 15.83 | 16.32 | 15.83 | 16.07 | 15.88 | 0.88% | 2,246,359 |
| Mar 18, 2025 | 15.89 | 16.01 | 15.72 | 15.93 | 15.74 | -0.44% | 1,863,954 |
| Mar 17, 2025 | 15.52 | 16.24 | 15.52 | 16.00 | 15.81 | 2.17% | 3,318,975 |
| Mar 14, 2025 | 15.66 | 15.80 | 15.37 | 15.66 | 15.48 | 1.75% | 2,914,379 |
| Mar 13, 2025 | 16.07 | 16.20 | 15.36 | 15.39 | 15.21 | -4.17% | 2,071,820 |
| Mar 12, 2025 | 15.98 | 16.20 | 15.81 | 16.06 | 15.87 | 0.94% | 2,106,040 |
| Mar 11, 2025 | 16.88 | 16.88 | 15.87 | 15.91 | 15.72 | -5.30% | 2,794,761 |
| Mar 10, 2025 | 17.22 | 17.36 | 16.54 | 16.80 | 16.60 | -3.34% | 3,445,595 |
| Mar 7, 2025 | 16.61 | 17.42 | 16.52 | 17.38 | 17.18 | 4.83% | 2,080,997 |
| Mar 6, 2025 | 16.78 | 16.85 | 16.43 | 16.58 | 16.39 | -2.30% | 1,975,672 |
| Mar 5, 2025 | 16.70 | 16.99 | 16.55 | 16.97 | 16.77 | 1.80% | 1,296,169 |
| Mar 4, 2025 | 16.63 | 16.90 | 16.40 | 16.67 | 16.47 | -0.83% | 1,546,541 |
| Mar 3, 2025 | 17.25 | 17.47 | 16.67 | 16.81 | 16.61 | -2.83% | 2,033,643 |