-
5 DAY PERFORMANCE
+1.44% -
1 MONTH PERFORMANCE
+9.87% -
3 MONTH PERFORMANCE
+32.88% -
6 MONTH PERFORMANCE
+31.88% -
YEAR-TO-DATE PERFORMANCE
+21.24% -
1 YEAR PERFORMANCE
+37.77%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.22 | $17.58 (2.09%) | $17.69 | $17.15 | 929,142 | $2.94 B |
| 09/27/2024 | $17.57 | $17.53 (-0.23%) | $17.75 | $17.33 | 2.12 M | $2.93 B |
| 09/26/2024 | $17.39 | $17.33 (-0.35%) | $17.43 | $17.10 | 2.17 M | $2.90 B |
| 09/25/2024 | $17.52 | $17.18 (-1.94%) | $17.54 | $17.13 | 824,800 | $2.88 B |
| 09/24/2024 | $17.44 | $17.51 (0.4%) | $17.68 | $17.29 | 952,126 | $2.93 B |
| 09/23/2024 | $17.37 | $17.42 (0.29%) | $17.55 | $17.31 | 1.43 M | $2.92 B |
| 09/20/2024 | $17.30 | $17.23 (-0.4%) | $17.51 | $17.12 | 4.22 M | $2.88 B |
| 09/19/2024 | $17.38 | $17.49 (0.63%) | $17.54 | $17.10 | 2.01 M | $2.93 B |
| 09/18/2024 | $16.83 | $17.01 (1.07%) | $17.40 | $16.74 | 1.87 M | $2.85 B |
| 09/17/2024 | $16.99 | $16.80 (-1.12%) | $17.20 | $16.77 | 1.53 M | $2.81 B |
| 09/16/2024 | $16.98 | $16.91 (-0.41%) | $16.98 | $16.54 | 1.47 M | $2.83 B |
| 09/13/2024 | $16.54 | $16.80 (1.57%) | $16.81 | $16.38 | 1.45 M | $2.81 B |
| 09/12/2024 | $15.95 | $16.35 (2.51%) | $16.35 | $15.95 | 1.92 M | $2.74 B |
| 09/11/2024 | $15.46 | $15.88 (2.72%) | $15.90 | $15.31 | 2.03 M | $2.66 B |
| 09/10/2024 | $15.73 | $15.60 (-0.83%) | $15.74 | $15.47 | 1.02 M | $2.61 B |
| 09/09/2024 | $15.57 | $15.69 (0.77%) | $15.79 | $15.36 | 1.24 M | $2.63 B |
| 09/06/2024 | $15.85 | $15.61 (-1.51%) | $15.87 | $15.50 | 941,546 | $2.61 B |
| 09/05/2024 | $15.97 | $15.78 (-1.19%) | $16.03 | $15.77 | 1.02 M | $2.64 B |
| 09/04/2024 | $15.77 | $15.85 (0.51%) | $16.11 | $15.76 | 1.19 M | $2.65 B |
| 09/03/2024 | $15.82 | $15.78 (-0.25%) | $15.97 | $15.65 | 1.33 M | $2.64 B |
| 08/30/2024 | $16.25 | $16.00 (-1.54%) | $16.25 | $15.73 | 1.45 M | $2.68 B |
| 08/29/2024 | $15.94 | $16.07 (0.82%) | $16.21 | $15.73 | 2.17 M | $2.69 B |
| 08/28/2024 | $15.92 | $15.87 (-0.31%) | $16.20 | $15.87 | 1.43 M | $2.66 B |
| 08/27/2024 | $15.69 | $16.01 (2.04%) | $16.05 | $15.68 | 1.53 M | $2.68 B |
| 08/26/2024 | $15.91 | $15.90 (-0.06%) | $16.17 | $15.82 | 2.82 M | $2.66 B |
| 08/23/2024 | $15.18 | $15.74 (3.69%) | $15.85 | $15.18 | 1.09 M | $2.63 B |
| 08/22/2024 | $15.05 | $15.13 (0.53%) | $15.15 | $14.86 | 1.14 M | $2.53 B |
| 08/21/2024 | $14.94 | $15.09 (1%) | $15.18 | $14.83 | 836,700 | $2.53 B |
| 08/20/2024 | $15.18 | $14.88 (-1.98%) | $15.25 | $14.87 | 1.07 M | $2.49 B |
| 08/19/2024 | $15.04 | $15.29 (1.66%) | $15.30 | $14.99 | 1.01 M | $2.56 B |
| 08/16/2024 | $14.97 | $15.00 (0.2%) | $15.08 | $14.84 | 1.14 M | $2.51 B |
| 08/15/2024 | $15.23 | $14.99 (-1.58%) | $15.28 | $14.97 | 1.19 M | $2.51 B |
| 08/14/2024 | $15.12 | $14.94 (-1.19%) | $15.18 | $14.88 | 1.27 M | $2.50 B |
| 08/13/2024 | $14.66 | $15.02 (2.46%) | $15.12 | $14.59 | 1.45 M | $2.51 B |
| 08/12/2024 | $14.74 | $14.50 (-1.63%) | $14.81 | $14.41 | 1.58 M | $2.43 B |
| 08/09/2024 | $15.15 | $14.82 (-2.18%) | $15.33 | $14.62 | 2.69 M | $2.48 B |
| 08/08/2024 | $15.19 | $15.26 (0.46%) | $15.47 | $15.15 | 2.57 M | $2.55 B |
| 08/07/2024 | $15.52 | $15.11 (-2.64%) | $15.63 | $15.03 | 1.07 M | $2.53 B |
| 08/06/2024 | $14.85 | $15.27 (2.83%) | $15.59 | $14.78 | 2.05 M | $2.56 B |
| 08/05/2024 | $14.52 | $14.81 (2%) | $15.14 | $14.25 | 2.29 M | $2.48 B |
| 08/02/2024 | $15.12 | $15.12 (0%) | $15.43 | $14.90 | 2.97 M | $2.53 B |
| 08/01/2024 | $16.19 | $15.72 (-2.9%) | $16.31 | $15.57 | 1.98 M | $2.63 B |
| 07/31/2024 | $15.79 | $16.09 (1.9%) | $16.57 | $15.56 | 1.82 M | $2.69 B |
| 07/30/2024 | $15.76 | $15.79 (0.19%) | $15.83 | $15.50 | 1.52 M | $2.64 B |
| 07/29/2024 | $15.82 | $15.63 (-1.2%) | $16.01 | $15.62 | 2.06 M | $2.62 B |
| 07/26/2024 | $15.36 | $15.77 (2.67%) | $15.79 | $15.29 | 1.57 M | $2.64 B |
| 07/25/2024 | $14.97 | $15.11 (0.94%) | $15.34 | $14.91 | 1.90 M | $2.53 B |
| 07/24/2024 | $15.35 | $14.94 (-2.67%) | $15.56 | $14.92 | 1.72 M | $2.50 B |
| 07/23/2024 | $14.98 | $15.42 (2.94%) | $15.65 | $14.85 | 2.24 M | $2.58 B |
| 07/22/2024 | $14.55 | $15.08 (3.64%) | $15.10 | $14.50 | 2.67 M | $2.52 B |
| 07/19/2024 | $14.65 | $14.55 (-0.68%) | $14.85 | $14.50 | 1.34 M | $2.43 B |
| 07/18/2024 | $14.79 | $14.71 (-0.54%) | $15.40 | $14.66 | 3.69 M | $2.46 B |
| 07/17/2024 | $14.82 | $14.90 (0.54%) | $15.23 | $14.77 | 1.82 M | $2.49 B |
| 07/16/2024 | $14.85 | $15.01 (1.08%) | $15.06 | $14.72 | 1.46 M | $2.51 B |
| 07/15/2024 | $14.89 | $14.70 (-1.28%) | $15.01 | $14.69 | 1.22 M | $2.46 B |
| 07/12/2024 | $14.44 | $14.63 (1.32%) | $14.74 | $14.37 | 1.50 M | $2.45 B |
| 07/11/2024 | $14.04 | $14.24 (1.42%) | $14.37 | $13.97 | 1.74 M | $2.38 B |
| 07/10/2024 | $13.44 | $13.58 (1.04%) | $13.64 | $13.33 | 1.23 M | $2.27 B |
| 07/09/2024 | $13.27 | $13.39 (0.9%) | $13.48 | $13.15 | 891,708 | $2.24 B |
| 07/08/2024 | $13.35 | $13.31 (-0.3%) | $13.41 | $13.19 | 563,028 | $2.23 B |
| 07/05/2024 | $13.45 | $13.22 (-1.71%) | $13.56 | $13.19 | 726,213 | $2.21 B |
| 07/03/2024 | $13.49 | $13.49 (0%) | $13.65 | $13.39 | 355,303 | $2.26 B |
| 07/02/2024 | $13.27 | $13.41 (1.06%) | $13.45 | $13.20 | 703,535 | $2.24 B |
| 07/01/2024 | $13.31 | $13.23 (-0.6%) | $13.46 | $13.08 | 919,044 | $2.21 B |