Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
14.59
-0.13 (-0.88%)
Aug 15, 2025, 10:41 AM - Market open
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.77 | 14.79 | 14.51 | 14.72 | 14.72 | -1.54% | 1,140,579 |
| Aug 13, 2025 | 14.67 | 14.98 | 14.57 | 14.95 | 14.95 | 2.61% | 1,105,404 |
| Aug 12, 2025 | 14.17 | 14.61 | 14.07 | 14.57 | 14.57 | 3.63% | 1,393,446 |
| Aug 11, 2025 | 14.40 | 14.47 | 14.06 | 14.06 | 14.06 | -2.56% | 1,718,144 |
| Aug 8, 2025 | 14.51 | 14.52 | 14.26 | 14.43 | 14.43 | -0.62% | 1,624,508 |
| Aug 7, 2025 | 14.77 | 14.88 | 14.44 | 14.52 | 14.52 | -1.09% | 2,078,447 |
| Aug 6, 2025 | 14.92 | 15.07 | 14.34 | 14.68 | 14.68 | -2.91% | 3,051,942 |
| Aug 5, 2025 | 14.81 | 15.15 | 14.64 | 15.12 | 15.12 | 2.02% | 2,631,538 |
| Aug 4, 2025 | 14.93 | 15.01 | 14.69 | 14.82 | 14.82 | -0.60% | 1,942,331 |
| Aug 1, 2025 | 15.09 | 15.15 | 14.77 | 14.91 | 14.91 | -1.65% | 1,841,423 |
| Jul 31, 2025 | 15.19 | 15.35 | 15.08 | 15.16 | 15.16 | -1.49% | 1,290,319 |
| Jul 30, 2025 | 15.69 | 15.80 | 15.22 | 15.39 | 15.39 | -1.91% | 2,541,201 |
| Jul 29, 2025 | 15.59 | 15.70 | 15.49 | 15.69 | 15.69 | 1.95% | 1,835,495 |
| Jul 28, 2025 | 15.56 | 15.60 | 15.31 | 15.39 | 15.39 | -1.03% | 1,516,362 |
| Jul 25, 2025 | 15.61 | 15.67 | 15.36 | 15.55 | 15.55 | 0.32% | 705,944 |
| Jul 24, 2025 | 15.69 | 15.74 | 15.50 | 15.50 | 15.50 | -2.39% | 973,405 |
| Jul 23, 2025 | 15.94 | 16.14 | 15.78 | 15.88 | 15.88 | 0.19% | 891,255 |
| Jul 22, 2025 | 15.56 | 15.98 | 15.54 | 15.85 | 15.85 | 2.19% | 1,258,778 |
| Jul 21, 2025 | 15.60 | 15.66 | 15.44 | 15.51 | 15.51 | 0.39% | 1,143,189 |
| Jul 18, 2025 | 15.75 | 15.80 | 15.38 | 15.45 | 15.45 | -1.53% | 1,142,077 |
| Jul 17, 2025 | 15.86 | 16.01 | 15.55 | 15.69 | 15.69 | -1.51% | 1,303,856 |
| Jul 16, 2025 | 16.07 | 16.25 | 15.83 | 15.93 | 15.93 | 0.63% | 1,336,001 |
| Jul 15, 2025 | 16.19 | 16.26 | 15.81 | 15.83 | 15.83 | -2.22% | 1,283,434 |
| Jul 14, 2025 | 15.95 | 16.20 | 15.95 | 16.19 | 16.19 | 0.56% | 1,354,025 |
| Jul 11, 2025 | 15.90 | 16.20 | 15.82 | 16.10 | 16.10 | 0.25% | 1,117,301 |
| Jul 10, 2025 | 15.71 | 16.25 | 15.65 | 16.06 | 16.06 | 2.49% | 2,030,501 |
| Jul 9, 2025 | 15.75 | 15.92 | 15.51 | 15.67 | 15.67 | 0.19% | 1,647,364 |
| Jul 8, 2025 | 15.28 | 15.78 | 15.21 | 15.64 | 15.64 | 2.09% | 2,013,046 |
| Jul 7, 2025 | 15.52 | 15.69 | 15.23 | 15.32 | 15.32 | -2.36% | 1,780,677 |
| Jul 3, 2025 | 15.55 | 15.70 | 15.48 | 15.69 | 15.69 | 0.51% | 956,876 |
| Jul 2, 2025 | 15.41 | 15.65 | 15.34 | 15.61 | 15.61 | 1.23% | 1,595,595 |
| Jul 1, 2025 | 14.99 | 15.78 | 14.98 | 15.42 | 15.42 | 2.53% | 2,245,016 |
| Jun 30, 2025 | 15.07 | 15.08 | 14.75 | 15.04 | 15.04 | -0.99% | 1,594,503 |
| Jun 27, 2025 | 15.22 | 15.35 | 14.98 | 15.19 | 15.00 | 0.66% | 2,725,434 |
| Jun 26, 2025 | 14.76 | 15.12 | 14.70 | 15.09 | 14.90 | 3.36% | 2,029,931 |
| Jun 25, 2025 | 14.75 | 14.94 | 14.35 | 14.60 | 14.42 | -1.68% | 1,888,761 |
| Jun 24, 2025 | 15.03 | 15.18 | 14.78 | 14.85 | 14.67 | -0.74% | 1,104,222 |
| Jun 23, 2025 | 14.84 | 15.02 | 14.50 | 14.96 | 14.77 | 0.54% | 1,372,137 |
| Jun 20, 2025 | 14.90 | 15.01 | 14.73 | 14.88 | 14.69 | 0.54% | 1,915,130 |
| Jun 18, 2025 | 14.82 | 14.99 | 14.71 | 14.80 | 14.62 | - | 1,230,514 |
| Jun 17, 2025 | 14.93 | 15.06 | 14.70 | 14.80 | 14.62 | -1.40% | 1,329,165 |
| Jun 16, 2025 | 15.09 | 15.20 | 14.93 | 15.01 | 14.82 | 0.54% | 1,316,031 |
| Jun 13, 2025 | 14.89 | 15.12 | 14.73 | 14.93 | 14.74 | -1.32% | 1,796,939 |
| Jun 12, 2025 | 14.89 | 15.24 | 14.85 | 15.13 | 14.94 | 1.14% | 2,102,501 |
| Jun 11, 2025 | 15.18 | 15.41 | 14.95 | 14.96 | 14.77 | -0.40% | 3,086,841 |
| Jun 10, 2025 | 14.75 | 15.08 | 14.57 | 15.02 | 14.83 | 2.74% | 2,141,185 |
| Jun 9, 2025 | 14.78 | 14.83 | 14.41 | 14.62 | 14.44 | -0.54% | 1,944,021 |
| Jun 6, 2025 | 14.53 | 14.85 | 14.40 | 14.70 | 14.52 | 2.01% | 972,121 |
| Jun 5, 2025 | 14.39 | 14.49 | 14.27 | 14.41 | 14.23 | 0.14% | 973,699 |
| Jun 4, 2025 | 14.45 | 14.47 | 14.23 | 14.39 | 14.21 | -0.42% | 1,229,013 |