Douglas Emmett, Inc. (DEI) NYSE

Currency In USD

DEI Historical Return

If you invested $1000 in Douglas Emmett, Inc. (DEI) 10 years ago, it would be worth $471.6 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $473.11, while $1000 invested 1 year ago would be worth $799.32. This corresponds to total returns of -52.84%, -52.69%, -20.07%, respectively, with annualized returns of -7.24%, -13.89%, -20.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.93	11.79	11.79	11.94	11.72	595,972
August 20, 2026	11.8	11.86	11.86	11.95	11.71	821,534
August 19, 2026	11.69	11.82	11.82	12.01	11.69	801,317
August 18, 2026	11.62	11.57	11.57	11.69	11.53	1.05M
August 17, 2026	11.63	11.6	11.6	11.63	11.49	1.52M
August 14, 2026	11.8	11.68	11.68	11.95	11.64	1.5M
August 13, 2026	11.75	11.89	11.89	11.95	11.7	1.43M
August 12, 2026	11.58	11.66	11.66	11.68	11.45	1.71M
August 11, 2026	11.47	11.49	11.49	11.66	11.41	1.62M
August 10, 2026	11.53	11.54	11.54	11.65	11.32	2.59M
August 07, 2026	11.57	11.69	11.69	11.85	11.44	1.66M
August 06, 2026	11.98	11.5	11.5	11.98	11.39	2.57M
August 05, 2026	11.5	11.8	11.8	11.91	11.12	3.78M
August 04, 2026	11.81	11.96	11.96	12.08	11.69	1.98M
August 03, 2026	11.82	11.9	11.9	11.98	11.77	1.41M
July 31, 2026	12.02	11.82	11.82	12.1	11.72	1.68M
July 30, 2026	12.33	12.04	12.04	12.36	11.86	1.52M
July 29, 2026	12.08	12.26	12.26	12.57	12.08	2.17M
July 28, 2026	12.16	12.01	12.01	12.21	11.84	1.76M
July 27, 2026	12.43	12.12	12.12	12.43	12.09	1.18M
July 24, 2026	12.22	12.28	12.28	12.48	12.18	1.79M
July 23, 2026	11.91	12.13	12.13	12.34	11.91	2.28M
July 22, 2026	12.33	12.05	12.05	12.33	11.99	1.58M
July 21, 2026	12.4	12.28	12.28	12.56	12.15	1.5M
July 20, 2026	12.46	12.13	12.13	12.5	12.12	1.43M
July 17, 2026	12.7	12.51	12.51	12.88	12.34	1.58M
July 16, 2026	12.46	12.75	12.75	12.85	12.46	2.1M
July 15, 2026	12.45	12.48	12.48	12.97	12.45	3.39M
July 14, 2026	12.22	12.47	12.47	12.51	12.06	2.67M
July 13, 2026	12.11	12.18	12.18	12.37	12.06	2.78M
July 10, 2026	11.99	12.01	12.01	12.1	11.83	2.54M
July 09, 2026	11.7	11.88	11.88	11.91	11.67	1.74M
July 08, 2026	12.04	11.68	11.68	12.13	11.63	2.18M
July 07, 2026	12.74	12.19	12.19	12.79	12.19	1.93M
July 06, 2026	12.49	12.57	12.57	12.71	12.46	2.16M
July 02, 2026	12.28	12.51	12.51	12.55	12.27	2.18M
July 01, 2026	11.84	12.15	12.15	12.27	11.82	1.84M
June 30, 2026	11.51	11.8	11.8	12.02	11.31	2.31M
June 29, 2026	11.9	11.82	11.82	11.9	11.73	2.26M
June 26, 2026	11.72	11.93	11.93	11.96	11.65	4M
June 25, 2026	11.6	11.63	11.63	11.78	11.25	2.25M
June 24, 2026	11.68	11.49	11.49	11.86	11.37	2.68M
June 23, 2026	11.76	11.69	11.69	11.88	11.63	1.34M
June 22, 2026	11.67	11.72	11.72	11.86	11.67	1.08M
June 18, 2026	11.65	11.71	11.71	11.87	11.63	3.11M
June 17, 2026	12.12	11.54	11.54	12.29	11.52	1.96M
June 16, 2026	12.31	12.15	12.15	12.44	12.1	1.77M
June 15, 2026	12.26	12.22	12.22	12.46	12.1	1.53M
June 12, 2026	12.32	12.28	12.28	12.46	12.15	1.49M
June 11, 2026	12.57	12.32	12.32	12.67	12.22	1.83M
June 10, 2026	12.63	12.42	12.42	12.82	12.4	2.58M
June 09, 2026	12.44	12.63	12.63	12.74	12.36	4.22M
June 08, 2026	12.33	12.26	12.26	12.51	12.24	1.73M
June 05, 2026	12.05	12.2	12.2	12.29	12.05	2.08M
June 04, 2026	11.75	12.18	12.18	12.2	11.75	2.55M
June 03, 2026	11.76	11.66	11.66	11.87	11.47	2.55M
June 02, 2026	11.55	11.87	11.87	11.9	11.54	2.7M
June 01, 2026	11.47	11.58	11.58	11.84	11.45	3.96M
May 29, 2026	11.53	11.64	11.64	11.78	11.33	3.54M
May 28, 2026	11.45	11.55	11.55	11.81	11.41	3.8M