Easterly Government Properties, Inc. - DEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.81	24.13	24.13	24.19	23.5	796,100
February 19, 2026	23.6	23.76	23.76	23.82	23.55	355,329
February 18, 2026	23.92	23.58	23.58	24.12	23.53	516,669
February 17, 2026	24.1	24.03	24.03	24.15	23.65	246,146
February 13, 2026	23.96	23.96	23.96	24.13	23.74	430,119
February 12, 2026	24.37	23.79	23.79	24.46	23.49	340,900
February 11, 2026	24.29	24.16	24.16	24.45	24	405,226
February 10, 2026	24.11	24.29	24.29	24.35	23.86	325,111
February 09, 2026	24.03	24.11	24.11	24.17	23.53	255,600
February 06, 2026	24.22	24.16	24.16	24.4	23.96	357,314
February 05, 2026	23.7	24.22	24.22	24.25	23.58	401,305
February 04, 2026	23.62	23.77	23.77	23.88	23.44	278,105
February 03, 2026	23	23.33	23.33	23.47	23	404,000
February 02, 2026	23.25	23.04	23.04	23.43	23.03	386,058
January 30, 2026	23.1	23.39	23.39	23.44	22.88	569,511
January 29, 2026	22.75	23.13	23.13	23.19	22.6	492,400
January 28, 2026	23.21	22.54	22.54	23.45	22.46	546,807
January 27, 2026	23.23	23.2	23.2	23.37	23.11	363,817
January 26, 2026	23.6	23.14	23.14	23.61	23.01	350,100
January 23, 2026	23.31	23.6	23.6	23.73	23.24	443,100
January 22, 2026	23.47	23.35	23.35	23.74	23.31	380,600
January 21, 2026	23	23.38	23.38	23.45	22.92	601,700
January 20, 2026	22.87	22.91	22.91	23.11	22.48	412,900
January 16, 2026	22.74	23.1	23.1	23.16	22.74	393,431
January 15, 2026	22.88	22.87	22.87	22.94	22.59	329,139
January 14, 2026	22.49	22.75	22.75	22.78	22.3	301,845
January 13, 2026	22.45	22.39	22.39	22.74	22.35	590,476
January 12, 2026	22.3	22.36	22.36	22.5	22.15	411,625
January 09, 2026	22.55	22.36	22.36	22.88	22.28	385,939
January 08, 2026	21.52	22.62	22.62	22.69	21.52	579,600
January 07, 2026	21.75	21.68	21.68	21.86	21.56	443,100
January 06, 2026	21.38	21.65	21.65	21.74	21.3	514,612
January 05, 2026	21.23	21.43	21.43	21.57	21.04	500,400
January 02, 2026	21.21	21.31	21.31	21.54	20.95	520,030
December 31, 2025	21.35	21.19	21.19	21.37	21.15	416,700
December 30, 2025	21.28	21.35	21.35	21.41	21.25	474,508
December 29, 2025	21.35	21.26	21.26	21.4	21.17	535,200
December 26, 2025	21.28	21.31	21.31	21.37	21.18	510,233
December 24, 2025	21.15	21.3	21.3	21.38	21.11	295,724
December 23, 2025	21.16	21.01	21.01	21.3	20.98	400,629
December 22, 2025	21.49	21.21	21.21	21.64	21.11	632,100
December 19, 2025	21.91	21.46	21.46	21.97	21.25	2.03M
December 18, 2025	22.24	22.05	22.05	22.35	22.02	336,519
December 17, 2025	22.26	22.15	22.15	22.59	22.11	506,905
December 16, 2025	22.5	22.26	22.26	22.55	22.06	450,707
December 15, 2025	22.09	22.42	22.42	22.5	22.02	545,400
December 12, 2025	21.99	21.91	21.91	22.08	21.81	289,131
December 11, 2025	22.07	21.91	21.91	22.22	21.84	354,513
December 10, 2025	21.72	22	22	22.22	21.72	325,360
December 09, 2025	21.75	21.72	21.72	22.02	21.65	341,622
December 08, 2025	21.51	21.65	21.65	21.71	21.31	689,443
December 05, 2025	21.75	21.44	21.44	21.87	21.4	388,400
December 04, 2025	21.61	21.86	21.86	21.92	21.56	598,096
December 03, 2025	21.86	21.79	21.79	22.03	21.63	571,400
December 02, 2025	21.83	21.81	21.81	21.9	21.58	473,400
December 01, 2025	21.62	21.72	21.72	21.98	21.62	589,033
November 28, 2025	21.8	21.8	21.8	22.01	21.72	174,039
November 26, 2025	21.72	21.88	21.88	22.17	21.63	790,020
November 25, 2025	21.78	21.78	21.78	22.18	21.71	916,013
November 24, 2025	21.25	21.73	21.73	21.88	21.06	674,619

Easterly Government Properties, Inc. (DEA) NYSE