Douglas Emmett, Inc. (DEI)
NYSE: DEI · Real-Time Price · USD
15.19
+0.10 (0.66%)
Jun 27, 2025, 4:00 PM - Market closed
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.22 | 15.35 | 14.98 | 15.19 | 15.19 | 0.66% | 2,725,434 |
| Jun 26, 2025 | 14.76 | 15.12 | 14.70 | 15.09 | 15.09 | 3.36% | 2,029,931 |
| Jun 25, 2025 | 14.75 | 14.94 | 14.35 | 14.60 | 14.60 | -1.68% | 1,888,761 |
| Jun 24, 2025 | 15.03 | 15.18 | 14.78 | 14.85 | 14.85 | -0.74% | 1,104,222 |
| Jun 23, 2025 | 14.84 | 15.02 | 14.50 | 14.96 | 14.96 | 0.54% | 1,372,137 |
| Jun 20, 2025 | 14.90 | 15.01 | 14.73 | 14.88 | 14.88 | 0.54% | 1,915,130 |
| Jun 18, 2025 | 14.82 | 14.99 | 14.71 | 14.80 | 14.80 | - | 1,230,514 |
| Jun 17, 2025 | 14.93 | 15.06 | 14.70 | 14.80 | 14.80 | -1.40% | 1,329,165 |
| Jun 16, 2025 | 15.09 | 15.20 | 14.93 | 15.01 | 15.01 | 0.54% | 1,316,031 |
| Jun 13, 2025 | 14.89 | 15.12 | 14.73 | 14.93 | 14.93 | -1.32% | 1,796,939 |
| Jun 12, 2025 | 14.89 | 15.24 | 14.85 | 15.13 | 15.13 | 1.14% | 2,102,501 |
| Jun 11, 2025 | 15.18 | 15.41 | 14.95 | 14.96 | 14.96 | -0.40% | 3,086,841 |
| Jun 10, 2025 | 14.75 | 15.08 | 14.57 | 15.02 | 15.02 | 2.74% | 2,141,185 |
| Jun 9, 2025 | 14.78 | 14.83 | 14.41 | 14.62 | 14.62 | -0.54% | 1,944,021 |
| Jun 6, 2025 | 14.53 | 14.85 | 14.40 | 14.70 | 14.70 | 2.01% | 972,121 |
| Jun 5, 2025 | 14.39 | 14.49 | 14.27 | 14.41 | 14.41 | 0.14% | 973,699 |
| Jun 4, 2025 | 14.45 | 14.47 | 14.23 | 14.39 | 14.39 | -0.42% | 1,229,013 |
| Jun 3, 2025 | 14.21 | 14.52 | 14.07 | 14.45 | 14.45 | 1.69% | 1,043,156 |
| Jun 2, 2025 | 14.08 | 14.24 | 13.88 | 14.21 | 14.21 | -0.14% | 1,356,303 |
| May 30, 2025 | 14.44 | 14.53 | 14.09 | 14.23 | 14.23 | -2.13% | 2,006,919 |
| May 29, 2025 | 14.32 | 14.60 | 14.23 | 14.54 | 14.54 | 2.25% | 1,936,502 |
| May 28, 2025 | 14.45 | 14.51 | 14.19 | 14.22 | 14.22 | -1.80% | 1,455,254 |
| May 27, 2025 | 14.24 | 14.59 | 14.07 | 14.48 | 14.48 | 3.50% | 1,599,369 |
| May 23, 2025 | 13.92 | 14.06 | 13.86 | 13.99 | 13.99 | -0.85% | 1,277,840 |
| May 22, 2025 | 14.06 | 14.20 | 13.87 | 14.11 | 14.11 | -0.21% | 1,624,711 |
| May 21, 2025 | 14.55 | 14.63 | 14.08 | 14.14 | 14.14 | -4.07% | 2,392,195 |
| May 20, 2025 | 14.80 | 14.97 | 14.66 | 14.74 | 14.74 | -1.14% | 2,248,986 |
| May 19, 2025 | 14.62 | 15.04 | 14.55 | 14.91 | 14.91 | -0.13% | 2,268,005 |
| May 16, 2025 | 14.98 | 15.03 | 14.69 | 14.93 | 14.93 | -0.27% | 2,081,220 |
| May 15, 2025 | 14.43 | 14.99 | 14.43 | 14.97 | 14.97 | 3.24% | 2,734,266 |
| May 14, 2025 | 14.71 | 14.72 | 14.38 | 14.50 | 14.50 | -2.09% | 2,044,116 |
| May 13, 2025 | 15.17 | 15.20 | 14.72 | 14.81 | 14.81 | -1.46% | 2,546,086 |
| 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 |