Douglas Emmett, Inc. - DEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.9	10.46	10.46	10.5	9.9	3.36M
February 19, 2026	10.27	10.17	10.17	10.28	9.81	4.65M
February 18, 2026	9.88	9.83	9.83	10.08	9.83	1.96M
February 17, 2026	10.14	9.97	9.97	10.18	9.7	3.15M
February 13, 2026	10.04	10.11	10.11	10.26	9.89	1.94M
February 12, 2026	10.44	9.88	9.88	10.44	9.53	6.19M
February 11, 2026	10.9	10.27	10.27	11.22	10.27	6.41M
February 10, 2026	10.62	10.61	10.61	10.71	10.53	2.23M
February 09, 2026	10.62	10.55	10.55	10.62	10.45	1.66M
February 06, 2026	10.46	10.59	10.59	10.63	10.41	1.7M
February 05, 2026	10.44	10.46	10.46	10.54	10.21	2.53M
February 04, 2026	10.79	10.48	10.48	10.84	10.47	4.25M
February 03, 2026	10.33	10.61	10.61	10.68	10.26	2.88M
February 02, 2026	10.6	10.34	10.34	10.63	10.3	2.13M
January 30, 2026	10.54	10.56	10.56	10.6	10.41	2.51M
January 29, 2026	10.45	10.61	10.61	10.64	10.37	2.31M
January 28, 2026	10.56	10.35	10.35	10.64	10.32	2.86M
January 27, 2026	10.53	10.52	10.52	10.61	10.46	1.93M
January 26, 2026	10.8	10.55	10.55	10.83	10.52	2.27M
January 23, 2026	10.75	10.8	10.8	10.82	10.69	2.4M
January 22, 2026	10.95	10.79	10.79	11.07	10.79	2.57M
January 21, 2026	10.9	10.87	10.87	11.04	10.8	2.97M
January 20, 2026	10.96	10.8	10.8	10.99	10.71	3.5M
January 16, 2026	10.95	11.12	11.12	11.18	10.92	3.62M
January 15, 2026	11.07	10.97	10.97	11.17	10.95	4.82M
January 14, 2026	10.85	11.07	11.07	11.2	10.8	3.34M
January 13, 2026	11.15	11.03	11.03	11.23	10.99	2.83M
January 12, 2026	11.08	11.1	11.1	11.28	10.97	3.39M
January 09, 2026	11.21	11.1	11.1	11.28	11.04	2.44M
January 08, 2026	11.13	11.15	11.15	11.3	11.12	2.49M
January 07, 2026	11.61	11.22	11.22	11.68	11.18	1.77M
January 06, 2026	11.09	11.54	11.54	11.55	11.09	2.98M
January 05, 2026	11	11.14	11.14	11.26	11	2.64M
January 02, 2026	10.97	11.07	11.07	11.21	10.79	1.75M
December 31, 2025	11.06	10.99	10.99	11.07	10.95	1.81M
December 30, 2025	11.07	11.22	11.03	11.26	11.07	1.18M
December 29, 2025	11.18	11.1	10.91	11.25	11.06	1.56M
December 26, 2025	11.2	11.2	11.01	11.22	11.11	855,800
December 24, 2025	11.07	11.19	11.19	11.2	11.02	828,100
December 23, 2025	11.05	11.04	11.04	11.15	10.92	1.56M
December 22, 2025	11.11	11.07	11.07	11.22	11.05	1.97M
December 19, 2025	11.12	11.08	11.08	11.22	11.05	5.7M
December 18, 2025	11.45	11.2	11.2	11.49	11.18	2.23M
December 17, 2025	11.52	11.33	11.33	11.68	11.29	1.8M
December 16, 2025	11.63	11.52	11.52	11.74	11.43	1.98M
December 15, 2025	11.77	11.67	11.67	11.85	11.64	1.76M
December 12, 2025	11.8	11.64	11.64	11.86	11.58	2.25M
December 11, 2025	11.99	11.76	11.76	12.16	11.72	1.61M
December 10, 2025	11.71	11.9	11.9	12.07	11.71	1.65M
December 09, 2025	11.78	11.7	11.7	11.99	11.68	1.67M
December 08, 2025	11.85	11.78	11.78	11.86	11.69	1.22M
December 05, 2025	11.92	11.84	11.84	12.12	11.73	2.93M
December 04, 2025	12.07	11.94	11.95	12.13	11.9	1.03M
December 03, 2025	12.1	12.14	12.14	12.3	12.06	1.39M
December 02, 2025	12.26	12.09	12.09	12.26	12.08	1.28M
December 01, 2025	12	12.13	12.13	12.27	11.98	1.31M
November 28, 2025	12.21	12.19	12.19	12.29	12.14	677,500
November 26, 2025	12.15	12.26	12.26	12.4	12.12	1.89M
November 25, 2025	11.79	12.18	12.18	12.32	11.79	1.74M
November 24, 2025	11.85	11.69	11.69	11.91	11.69	2.25M

Douglas Emmett, Inc. (DEI) NYSE