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 $404.9 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $379.18, while $1000 invested 1 year ago would be worth $782.78. This corresponds to total returns of -59.51%, -62.08%, -21.72%, respectively, with annualized returns of -8.64%, -17.64%, -21.72%.

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 22, 2026	9.52	10.09	10.09	10.11	9.49	2.45M
October 21, 2026	9.66	9.53	9.53	9.69	9.46	1.36M
October 20, 2026	9.52	9.58	9.58	9.69	9.49	1.43M
October 19, 2026	9.75	9.46	9.46	9.75	9.42	1.91M
October 16, 2026	9.62	9.76	9.76	9.88	9.53	2.21M
October 15, 2026	9.43	9.6	9.6	9.61	9.3	2.57M
October 14, 2026	9.68	9.29	9.29	9.79	9.23	2.14M
October 13, 2026	9.96	9.83	9.83	10.02	9.75	1.23M
October 12, 2026	9.71	9.87	9.87	9.89	9.6	1.72M
October 09, 2026	9.9	9.79	9.79	9.97	9.68	1.6M
October 08, 2026	9.88	9.9	9.9	9.93	9.57	2.48M
October 07, 2026	9.78	9.86	9.86	9.95	9.66	2.6M
October 06, 2026	9.72	9.81	9.81	9.87	9.65	1.73M
October 05, 2026	9.85	9.64	9.64	9.88	9.63	2.49M
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