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 $466.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $460.28, while $1000 invested 1 year ago would be worth $837.7. This corresponds to total returns of -53.34%, -53.97%, -16.23%, respectively, with annualized returns of -7.33%, -14.37%, -16.23%.

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
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
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