Douglas Emmett, Inc. (DEI) NYSE

11.87

+0.29(+2.50%)

Updated at June 02 04:00PM

Currency In USD

DEI Historical Return

If you invested $1000 in Douglas Emmett, Inc. (DEI) 10 years ago, it would be worth $522.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $422.72, while $1000 invested 1 year ago would be worth $874.08. This corresponds to total returns of -47.78%, -57.73%, -12.59%, respectively, with annualized returns of -6.29%, -15.81%, -12.59%.

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
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
May 27, 2026	11.6	11.51	11.51	11.74	11.5	3.88M
May 26, 2026	11.54	11.58	11.58	11.73	11.51	3.27M
May 22, 2026	11.45	11.46	11.46	11.61	11.39	1.58M
May 21, 2026	11.44	11.46	11.46	11.6	11.39	1.86M
May 20, 2026	11.34	11.54	11.54	11.58	11.17	1.69M
May 19, 2026	11.64	11.37	11.37	11.67	11.3	1.31M
May 18, 2026	11.67	11.64	11.64	11.88	11.55	1.61M
May 15, 2026	11.41	11.68	11.68	11.73	11.22	2.44M
May 14, 2026	11.85	11.6	11.6	12.06	11.57	4.29M
May 13, 2026	11.89	11.74	11.74	11.93	11.69	2.39M
May 12, 2026	12.12	11.96	11.96	12.17	11.9	4.65M
May 11, 2026	12.38	12.13	12.13	12.45	12.12	3.16M
May 08, 2026	12.05	12.37	12.37	12.47	11.97	3.08M
May 07, 2026	12.23	12.03	12.03	12.29	12.03	3.59M
May 06, 2026	11.77	12.17	12.17	12.53	11.66	5.09M
May 05, 2026	11.18	11.33	11.33	11.35	11.05	2.86M
May 04, 2026	10.89	11.09	11.09	11.12	10.76	2.23M
May 01, 2026	10.85	10.94	10.94	10.97	10.73	1.42M
April 30, 2026	10.71	10.81	10.81	10.93	10.71	1.35M
April 29, 2026	11.05	10.76	10.76	11.16	10.72	2.17M
April 28, 2026	10.96	11.12	11.12	11.16	10.87	1.95M
April 27, 2026	10.64	10.9	10.9	10.96	10.6	2.07M
April 24, 2026	10.53	10.7	10.7	10.74	10.48	1.95M
April 23, 2026	10.57	10.53	10.53	10.69	10.38	2.05M
April 22, 2026	10.75	10.6	10.6	10.85	10.47	2.38M
April 21, 2026	10.84	10.69	10.69	11.02	10.68	2.19M
April 20, 2026	10.39	10.83	10.83	10.87	10.39	2.34M
April 17, 2026	10.28	10.45	10.45	10.5	10.28	2.3M
April 16, 2026	10.19	10.2	10.2	10.4	10.08	4.73M
April 15, 2026	9.82	10.15	10.15	10.23	9.77	2.7M
April 14, 2026	9.63	9.86	9.86	9.9	9.6	1.92M
April 13, 2026	9.68	9.67	9.67	9.82	9.54	1.59M
April 10, 2026	9.38	9.68	9.68	9.7	9.38	1.56M
April 09, 2026	9.51	9.34	9.34	9.56	9.3	1.98M
April 08, 2026	9.8	9.6	9.6	9.92	9.57	1.84M
April 07, 2026	9.45	9.52	9.52	9.62	9.34	1.77M
April 06, 2026	9.22	9.42	9.42	9.43	9.19	1.43M
April 02, 2026	9.09	9.3	9.3	9.39	9.04	1.96M
April 01, 2026	9.41	9.23	9.23	9.51	9.2	1.94M
March 31, 2026	9.43	9.42	9.42	9.59	9.23	2.05M
March 30, 2026	9.29	9.35	9.16	9.47	9.21	2M
March 27, 2026	9.4	9.18	8.99	9.44	9.12	1.95M
March 26, 2026	9.34	9.45	9.26	9.61	9.33	1.62M
March 25, 2026	9.48	9.38	9.19	9.6	9.26	2.12M
March 24, 2026	9.32	9.35	9.16	9.51	9.26	1.92M
March 23, 2026	9.51	9.43	9.24	9.65	9.38	3.24M
March 20, 2026	9.69	9.3	9.11	9.69	9.25	4.95M
March 19, 2026	9.63	9.67	9.47	9.79	9.48	2.18M
March 18, 2026	9.65	9.73	9.53	9.95	9.63	2.95M
March 17, 2026	9.73	9.78	9.58	9.88	9.72	2.43M
March 16, 2026	9.79	9.61	9.41	9.98	9.6	2.49M
March 13, 2026	10.07	9.74	9.54	10.18	9.69	2.07M
March 12, 2026	9.8	9.94	9.74	10.07	9.75	2.73M
March 11, 2026	10.16	9.93	9.73	10.16	9.85	1.65M
March 10, 2026	10.05	10.07	9.87	10.17	9.89	2.63M
March 09, 2026	9.93	10.09	9.88	10.16	9.63	3.33M