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 $406.29 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $387.07, while $1000 invested 1 year ago would be worth $658.62. This corresponds to total returns of -59.37%, -61.29%, -34.14%, respectively, with annualized returns of -8.61%, -17.29%, -34.14%.

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
October 02, 2026	9.86	9.82	9.82	10.1	9.77	2.46M
October 01, 2026	9.54	9.71	9.71	9.76	9.39	2.82M
September 30, 2026	9.54	9.58	9.58	9.74	9.44	2.67M
September 29, 2026	9.67	9.6	9.6	9.71	9.55	2.59M
September 28, 2026	9.81	9.67	9.67	9.86	9.56	2.91M
September 25, 2026	9.61	9.82	9.82	9.95	9.61	2.79M
September 24, 2026	9.88	9.67	9.67	9.97	9.63	3.21M
September 23, 2026	10.32	9.89	9.89	10.33	9.87	2.89M
September 22, 2026	10.51	10.37	10.37	10.53	10.32	2.02M
September 21, 2026	10.35	10.41	10.41	10.45	10.27	1.69M
September 18, 2026	10.24	10.25	10.25	10.33	10.16	3.56M
September 17, 2026	10.42	10.29	10.29	10.51	10.27	2.05M
September 16, 2026	10.37	10.36	10.36	10.54	10.16	2.41M
September 15, 2026	10.51	10.35	10.35	10.57	10.34	1.82M
September 11, 2026	10.76	10.73	10.73	10.87	10.61	2.08M
September 10, 2026	10.81	10.67	10.67	10.83	10.64	1.72M
September 09, 2026	11.21	10.78	10.78	11.25	10.7	2.26M
September 08, 2026	11.33	11.2	11.2	11.41	11.16	1.33M
September 04, 2026	11.22	11.42	11.42	11.55	11.13	873,920
September 03, 2026	11.53	11.28	11.28	11.56	11.25	1.42M
September 02, 2026	11.28	11.33	11.33	11.52	11.28	1.79M
September 01, 2026	11.5	11.41	11.41	11.57	11.29	1.55M
August 31, 2026	11.73	11.56	11.56	11.74	11.51	1.52M
August 28, 2026	11.92	11.76	11.76	11.95	11.76	1.29M
August 27, 2026	11.95	11.88	11.88	12.06	11.85	979,605
August 26, 2026	12.16	11.96	11.96	12.18	11.93	1.22M
August 25, 2026	11.95	12.16	12.16	12.2	11.92	1.48M
August 24, 2026	11.82	11.95	11.95	12.08	11.81	945,774
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