Douglas Emmett, Inc. (DEI) NYSE

9.30

+0.07(+0.76%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	9.35	9.47	9.21	2M
March 27, 2026	9.4	9.18	9.18	9.44	9.12	1.95M
March 26, 2026	9.34	9.45	9.45	9.61	9.33	1.62M
March 25, 2026	9.48	9.38	9.38	9.6	9.26	2.12M
March 24, 2026	9.32	9.35	9.35	9.51	9.26	1.92M
March 23, 2026	9.51	9.43	9.43	9.65	9.38	3.24M
March 20, 2026	9.69	9.3	9.3	9.69	9.25	4.95M
March 19, 2026	9.63	9.67	9.67	9.79	9.48	2.18M
March 18, 2026	9.65	9.73	9.73	9.95	9.63	2.95M
March 17, 2026	9.73	9.78	9.78	9.88	9.72	2.43M
March 16, 2026	9.79	9.61	9.61	9.98	9.6	2.49M
March 13, 2026	10.07	9.74	9.74	10.18	9.69	2.07M
March 12, 2026	9.8	9.94	9.94	10.07	9.75	2.73M
March 11, 2026	10.16	9.93	9.93	10.16	9.85	1.65M
March 10, 2026	10.05	10.07	10.07	10.17	9.89	2.63M
March 09, 2026	9.93	10.09	10.09	10.16	9.63	3.33M
March 06, 2026	10.16	10.09	10.09	10.16	9.91	1.87M
March 05, 2026	10.19	10.26	10.26	10.32	10.01	2.47M
March 04, 2026	10.01	10.35	10.35	10.46	9.9	3.42M
March 03, 2026	9.42	10.02	10.02	10.07	9.29	2.52M
March 02, 2026	9.75	9.72	9.72	9.81	9.61	2.35M
February 27, 2026	10.35	9.89	9.89	10.39	9.85	2.92M
February 26, 2026	10.41	10.5	10.5	10.65	10.38	2.43M
February 25, 2026	10.14	10.33	10.33	10.35	10.11	2.25M
February 24, 2026	10.15	10.08	10.08	10.31	10.04	2.28M
February 23, 2026	10.41	10.13	10.13	10.53	10.08	3.97M
February 20, 2026	9.9	10.46	0	10.5	9.9	3.36M
February 19, 2026	10.27	10.17	0	10.28	9.81	4.65M
February 18, 2026	9.88	9.83	0	10.08	9.83	1.96M
February 17, 2026	10.14	9.97	0	10.18	9.7	3.15M
February 13, 2026	9.94	10.11	0	10.26	9.89	2.32M
February 12, 2026	10.44	9.88	0	10.44	9.53	6.19M
February 11, 2026	10.9	10.27	0	11.22	10.27	6.41M
February 10, 2026	10.62	10.61	0	10.71	10.53	2.23M
February 09, 2026	10.62	10.55	0	10.62	10.45	1.66M
February 06, 2026	10.46	10.59	0	10.63	10.41	1.7M
February 05, 2026	10.44	10.46	0	10.54	10.21	2.53M
February 04, 2026	10.79	10.48	0	10.84	10.47	4.25M
February 03, 2026	10.33	10.61	0	10.68	10.26	2.88M
February 02, 2026	10.6	10.34	0	10.63	10.3	2.13M
January 30, 2026	10.54	10.56	0	10.6	10.41	2.51M
January 29, 2026	10.45	10.61	0	10.64	10.37	2.31M
January 28, 2026	10.56	10.35	0	10.64	10.32	2.86M
January 27, 2026	10.53	10.52	0	10.61	10.46	1.93M
January 26, 2026	10.8	10.55	0	10.83	10.52	2.27M
January 23, 2026	10.75	10.8	0	10.82	10.69	2.4M
January 22, 2026	10.95	10.79	0	11.07	10.79	2.57M
January 21, 2026	10.9	10.87	0	11.04	10.8	2.97M
January 20, 2026	10.96	10.8	0	10.99	10.71	3.5M
January 16, 2026	10.95	11.12	0	11.18	10.92	3.62M
January 15, 2026	11.07	10.97	0	11.17	10.95	4.82M
January 14, 2026	10.85	11.07	0	11.2	10.8	3.34M
January 13, 2026	11.15	11.03	0	11.23	10.99	2.83M
January 12, 2026	11.08	11.1	0	11.28	10.97	3.39M
January 09, 2026	11.21	11.1	0	11.28	11.04	2.44M
January 08, 2026	11.13	11.15	0	11.3	11.12	2.49M
January 07, 2026	11.61	11.22	0	11.68	11.18	1.77M