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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.65	16.91	16.91	16.94	16.59	1.6M
September 04, 2025	16.36	16.57	16.57	16.64	16.1	1.56M
September 03, 2025	16.1	16.15	16.15	16.3	15.92	1.3M
September 02, 2025	16.1	16.19	16.19	16.22	15.91	1.38M
August 29, 2025	16.05	16.21	16.21	16.24	16.05	1.13M
August 28, 2025	16.11	16.02	16.02	16.11	15.74	1.06M
August 27, 2025	15.62	16.09	16.09	16.09	15.59	1.33M
August 26, 2025	15.47	15.48	15.48	15.65	15.44	2.18M
August 25, 2025	15.42	15.5	15.5	15.51	15.24	1.08M
August 22, 2025	14.85	15.53	15.53	15.66	14.83	1.69M
August 21, 2025	14.78	14.79	14.79	14.94	14.64	979,207
August 20, 2025	15.1	14.91	14.91	15.18	14.77	1.25M
August 19, 2025	14.66	15.03	15.03	15.08	14.64	806,001
August 18, 2025	14.65	14.56	14.56	14.83	14.55	1.13M
August 15, 2025	14.76	14.72	14.72	14.79	14.51	1.84M
August 14, 2025	14.77	14.72	14.72	14.79	14.51	1.14M
August 13, 2025	14.67	14.95	14.95	14.98	14.57	1.11M
August 12, 2025	14.17	14.57	14.57	14.61	14.07	1.39M
August 11, 2025	14.4	14.06	14.06	14.47	14.06	1.72M
August 08, 2025	14.51	14.43	14.43	14.52	14.26	1.62M
August 07, 2025	14.77	14.52	14.52	14.88	14.44	2.08M
August 06, 2025	14.92	14.68	14.68	15.07	14.34	3.05M
August 05, 2025	14.81	15.12	15.12	15.15	14.64	2.63M
August 04, 2025	14.93	14.82	14.82	15.01	14.69	1.94M
August 01, 2025	15.09	14.91	14.91	15.15	14.77	1.84M
July 31, 2025	15.19	15.16	15.16	15.35	15.08	1.29M
July 30, 2025	15.69	15.39	15.39	15.8	15.22	2.54M
July 29, 2025	15.59	15.69	15.69	15.7	15.49	1.84M
July 28, 2025	15.56	15.39	15.39	15.6	15.31	1.52M
July 25, 2025	15.61	15.55	15.55	15.66	15.37	705,944
July 24, 2025	15.73	15.5	15.5	15.74	15.5	973,405
July 23, 2025	15.94	15.88	15.88	16.14	15.78	891,300
July 22, 2025	15.56	15.85	15.85	15.98	15.54	1.26M
July 21, 2025	15.6	15.51	15.51	15.66	15.44	1.14M
July 18, 2025	15.75	15.45	15.45	15.8	15.38	1.14M
July 17, 2025	15.86	15.69	15.69	16.01	15.55	1.3M
July 16, 2025	16.07	15.93	15.93	16.25	15.83	1.34M
July 15, 2025	16.19	15.83	15.83	16.26	15.81	1.28M
July 14, 2025	15.95	16.19	16.19	16.2	15.95	1.35M
July 11, 2025	15.9	16.1	16.1	16.2	15.82	1.12M
July 10, 2025	15.71	16.06	16.06	16.25	15.65	2.03M
July 09, 2025	15.75	15.67	15.67	15.92	15.51	1.65M
July 08, 2025	15.28	15.64	15.64	15.78	15.21	2.01M
July 07, 2025	15.52	15.32	15.32	15.69	15.23	1.78M
July 03, 2025	15.55	15.69	15.69	15.7	15.48	956,900
July 02, 2025	15.41	15.61	15.61	15.65	15.34	1.6M
July 01, 2025	14.99	15.42	15.42	15.78	14.98	2.25M
June 30, 2025	15.07	15.04	15.04	15.08	14.75	1.59M
June 27, 2025	15.22	15.19	15	15.35	14.98	2.73M
June 26, 2025	14.76	15.09	14.9	15.12	14.7	2.03M
June 25, 2025	14.75	14.6	14.42	14.94	14.35	1.89M
June 24, 2025	15.03	14.85	14.66	15.18	14.78	1.1M
June 23, 2025	14.84	14.96	14.77	15.02	14.5	1.37M
June 20, 2025	14.9	14.88	14.88	15.01	14.73	1.92M
June 18, 2025	14.82	14.8	14.8	14.99	14.71	1.23M
June 17, 2025	14.93	14.8	14.8	15.06	14.7	1.33M
June 16, 2025	15.09	15.01	15.01	15.2	14.93	1.32M
June 13, 2025	14.89	14.93	14.93	15.12	14.73	1.8M
June 12, 2025	14.89	15.13	15.13	15.24	14.85	2.1M
June 11, 2025	15.18	14.96	14.96	15.41	14.95	3.09M

Douglas Emmett, Inc. (DEI) NYSE