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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.54	11.79	11.79	11.88	11.52	1.8M
November 20, 2025	11.74	11.49	11.49	11.88	11.48	1.8M
November 19, 2025	11.82	11.66	11.66	11.92	11.59	2.26M
November 18, 2025	11.51	11.57	11.57	11.61	11.43	1.83M
November 17, 2025	11.79	11.5	11.5	11.88	11.46	2.39M
November 14, 2025	11.78	11.87	11.87	11.94	11.7	2.01M
November 13, 2025	11.94	11.76	11.76	12.02	11.71	1.73M
November 12, 2025	11.96	11.95	11.95	12.2	11.95	2.61M
November 11, 2025	12.18	12.01	12.01	12.23	11.95	2.44M
November 10, 2025	12.45	12.2	12.2	12.5	12.14	1.8M
November 07, 2025	12.07	12.41	12.41	12.44	12.07	2.23M
November 06, 2025	12.06	11.97	11.97	12.25	11.86	4.67M
November 05, 2025	12.56	12.23	12.23	12.78	12.05	3.43M
November 04, 2025	12.84	12.84	12.84	12.99	12.74	2.88M
November 03, 2025	12.82	12.96	12.96	12.99	12.59	2.37M
October 31, 2025	12.66	12.94	12.94	12.98	12.57	1.96M
October 30, 2025	12.62	12.73	12.73	12.8	12.6	2.25M
October 29, 2025	13.15	12.69	12.69	13.22	12.59	3.18M
October 28, 2025	13.3	13.22	13.22	13.32	13.11	2.53M
October 27, 2025	13.34	13.32	13.32	13.41	13.19	1.29M
October 24, 2025	13.49	13.35	13.35	13.67	13.32	908,100
October 23, 2025	13.56	13.38	13.38	13.64	13.37	1.48M
October 22, 2025	13.32	13.56	13.56	13.6	13.24	1.89M
October 21, 2025	13.24	13.22	13.22	13.47	13.18	2.06M
October 20, 2025	13.53	13.2	13.2	13.57	13.12	2.19M
October 17, 2025	13.46	13.39	13.39	13.53	13.29	2.61M
October 16, 2025	13.66	13.52	13.52	13.87	13.46	3.11M
October 15, 2025	13.76	13.68	13.68	13.98	13.67	1.84M
October 14, 2025	13.62	13.7	13.7	13.85	13.62	2.31M
October 13, 2025	13.86	13.8	13.8	14	13.76	1.74M
October 10, 2025	14.45	13.77	13.77	14.45	13.75	2.76M
October 09, 2025	14.86	14.44	14.44	14.94	14.39	1.77M
October 08, 2025	14.96	14.9	14.9	15.1	14.81	1.83M
October 07, 2025	15.24	14.99	14.99	15.32	14.99	1.43M
October 06, 2025	15.51	15.26	15.26	15.52	15.22	1.75M
October 03, 2025	15.67	15.48	15.48	15.83	15.43	1.29M
October 02, 2025	15.67	15.63	15.63	15.82	15.48	1.03M
October 01, 2025	15.43	15.79	15.79	15.82	15.43	1.08M
September 30, 2025	15.36	15.57	15.57	15.6	15.34	1.86M
September 29, 2025	15.6	15.56	15.37	15.81	15.49	1.66M
September 26, 2025	15.44	15.56	15.56	15.67	15.42	1.57M
September 25, 2025	15.71	15.45	15.45	15.79	15.27	2.67M
September 24, 2025	16.05	15.82	15.82	16.12	15.82	1.17M
September 23, 2025	16.32	16.09	16.09	16.47	16.08	1.76M
September 22, 2025	16.11	16.29	16.29	16.34	15.99	1.38M
September 19, 2025	16.42	16.16	16.16	16.42	16.12	2.95M
September 18, 2025	16.21	16.39	16.39	16.5	16.18	1.43M
September 17, 2025	16.34	16.1	16.1	16.62	16.06	1.6M
September 16, 2025	16.54	16.36	16.36	16.6	16.23	1.76M
September 15, 2025	16.65	16.56	16.56	16.74	16.44	2.43M
September 12, 2025	16.78	16.64	16.64	16.87	16.64	895,400
September 11, 2025	16.47	16.81	16.81	16.99	16.47	1.5M

Douglas Emmett, Inc. (DEI) NYSE