5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
-17.75%
6 MONTH PERFORMANCE
-31.97%
YEAR-TO-DATE PERFORMANCE
-4.73%
1 YEAR PERFORMANCE
-42.72%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.56 | $10.49 (-0.71%) | $10.58 | $10.43 | 312.02 K | $1.76 B |
| 01/29/2026 | $10.45 | $10.61 (1.53%) | $10.64 | $10.37 | 2.31 M | $1.78 B |
| 01/28/2026 | $10.56 | $10.35 (-1.99%) | $10.64 | $10.32 | 2.86 M | $1.73 B |
| 01/27/2026 | $10.53 | $10.52 (-0.09%) | $10.61 | $10.46 | 1.93 M | $1.76 B |
| 01/26/2026 | $10.80 | $10.55 (-2.31%) | $10.83 | $10.52 | 2.27 M | $1.77 B |
| 01/23/2026 | $10.75 | $10.80 (0.47%) | $10.82 | $10.69 | 2.40 M | $1.81 B |
| 01/22/2026 | $10.95 | $10.79 (-1.46%) | $11.07 | $10.79 | 2.57 M | $1.81 B |
| 01/21/2026 | $10.90 | $10.87 (-0.28%) | $11.04 | $10.80 | 2.97 M | $1.82 B |
| 01/20/2026 | $10.96 | $10.80 (-1.46%) | $10.99 | $10.71 | 3.50 M | $1.81 B |
| 01/16/2026 | $10.95 | $11.12 (1.55%) | $11.18 | $10.92 | 3.62 M | $1.86 B |
| 01/15/2026 | $11.07 | $10.97 (-0.9%) | $11.17 | $10.95 | 4.82 M | $1.84 B |
| 01/14/2026 | $10.85 | $11.07 (2.03%) | $11.20 | $10.80 | 3.34 M | $1.85 B |
| 01/13/2026 | $11.15 | $11.03 (-1.08%) | $11.23 | $10.99 | 2.83 M | $1.85 B |
| 01/12/2026 | $11.08 | $11.10 (0.18%) | $11.28 | $10.97 | 3.39 M | $1.86 B |
| 01/09/2026 | $11.21 | $11.10 (-0.98%) | $11.28 | $11.04 | 2.44 M | $1.86 B |
| 01/08/2026 | $11.13 | $11.15 (0.18%) | $11.30 | $11.12 | 2.49 M | $1.87 B |
| 01/07/2026 | $11.61 | $11.22 (-3.36%) | $11.68 | $11.18 | 1.77 M | $1.88 B |
| 01/06/2026 | $11.09 | $11.54 (4.06%) | $11.55 | $11.09 | 2.98 M | $1.93 B |
| 01/05/2026 | $11.00 | $11.14 (1.27%) | $11.26 | $11.00 | 2.64 M | $1.87 B |
| 01/02/2026 | $10.97 | $11.07 (0.91%) | $11.21 | $10.79 | 1.75 M | $1.85 B |
| 12/31/2025 | $11.06 | $10.99 (-0.63%) | $11.07 | $10.95 | 1.81 M | $1.84 B |
| 12/30/2025 | $11.07 | $11.22 (1.36%) | $11.26 | $11.07 | 1.18 M | $1.88 B |
| 12/29/2025 | $11.18 | $11.10 (-0.72%) | $11.25 | $11.06 | 1.56 M | $1.86 B |
| 12/26/2025 | $11.20 | $11.20 (0%) | $11.22 | $11.11 | 855.80 K | $1.88 B |
| 12/24/2025 | $11.07 | $11.19 (1.08%) | $11.20 | $11.02 | 828.10 K | $1.87 B |
| 12/23/2025 | $11.05 | $11.04 (-0.09%) | $11.15 | $10.92 | 1.56 M | $1.85 B |
| 12/22/2025 | $11.11 | $11.07 (-0.36%) | $11.22 | $11.05 | 1.97 M | $1.85 B |
| 12/19/2025 | $11.12 | $11.08 (-0.36%) | $11.22 | $11.05 | 5.70 M | $1.86 B |
| 12/18/2025 | $11.45 | $11.20 (-2.18%) | $11.49 | $11.18 | 2.23 M | $1.88 B |
| 12/17/2025 | $11.52 | $11.33 (-1.65%) | $11.68 | $11.29 | 1.80 M | $1.90 B |
| 12/16/2025 | $11.63 | $11.52 (-0.95%) | $11.74 | $11.43 | 1.98 M | $1.93 B |
| 12/15/2025 | $11.77 | $11.67 (-0.85%) | $11.85 | $11.64 | 1.76 M | $1.95 B |
| 12/12/2025 | $11.80 | $11.64 (-1.36%) | $11.86 | $11.58 | 2.25 M | $1.95 B |
| 12/11/2025 | $11.99 | $11.76 (-1.92%) | $12.16 | $11.72 | 1.61 M | $1.97 B |
| 12/10/2025 | $11.71 | $11.90 (1.62%) | $12.07 | $11.71 | 1.65 M | $1.99 B |
| 12/09/2025 | $11.78 | $11.70 (-0.68%) | $11.99 | $11.68 | 1.67 M | $1.96 B |
| 12/08/2025 | $11.85 | $11.78 (-0.59%) | $11.86 | $11.69 | 1.22 M | $1.97 B |
| 12/05/2025 | $11.92 | $11.84 (-0.67%) | $12.12 | $11.73 | 2.93 M | $1.98 B |
| 12/04/2025 | $12.07 | $11.94 (-1.08%) | $12.18 | $11.91 | 1.25 M | $2.00 B |
| 12/03/2025 | $12.10 | $12.14 (0.33%) | $12.30 | $12.06 | 1.39 M | $2.03 B |
| 12/02/2025 | $12.26 | $12.09 (-1.39%) | $12.26 | $12.08 | 1.28 M | $2.02 B |
| 12/01/2025 | $12.00 | $12.13 (1.08%) | $12.27 | $11.98 | 1.31 M | $2.03 B |
| 11/28/2025 | $12.21 | $12.19 (-0.16%) | $12.29 | $12.14 | 677.50 K | $2.04 B |
| 11/26/2025 | $12.15 | $12.26 (0.91%) | $12.40 | $12.12 | 1.89 M | $2.05 B |
| 11/25/2025 | $11.79 | $12.18 (3.31%) | $12.32 | $11.79 | 1.74 M | $2.04 B |
| 11/24/2025 | $11.85 | $11.69 (-1.35%) | $11.91 | $11.69 | 2.25 M | $1.96 B |
| 11/21/2025 | $11.54 | $11.79 (2.17%) | $11.88 | $11.52 | 1.80 M | $1.97 B |
| 11/20/2025 | $11.74 | $11.49 (-2.13%) | $11.88 | $11.48 | 1.80 M | $1.92 B |
| 11/19/2025 | $11.82 | $11.66 (-1.35%) | $11.92 | $11.59 | 2.26 M | $1.95 B |
| 11/18/2025 | $11.51 | $11.57 (0.52%) | $11.61 | $11.43 | 1.83 M | $1.94 B |
| 11/17/2025 | $11.79 | $11.50 (-2.46%) | $11.88 | $11.46 | 2.39 M | $1.93 B |
| 11/14/2025 | $11.78 | $11.87 (0.76%) | $11.94 | $11.70 | 2.01 M | $1.99 B |
| 11/13/2025 | $11.94 | $11.76 (-1.51%) | $12.02 | $11.71 | 1.73 M | $1.97 B |
| 11/12/2025 | $11.96 | $11.95 (-0.08%) | $12.20 | $11.95 | 2.61 M | $2.00 B |
| 11/11/2025 | $12.18 | $12.01 (-1.4%) | $12.23 | $11.95 | 2.44 M | $2.01 B |
| 11/10/2025 | $12.45 | $12.20 (-2.01%) | $12.50 | $12.14 | 1.80 M | $2.04 B |
| 11/07/2025 | $12.07 | $12.41 (2.82%) | $12.44 | $12.07 | 2.23 M | $2.08 B |
| 11/06/2025 | $12.06 | $11.97 (-0.75%) | $12.25 | $11.86 | 4.67 M | $2.00 B |
| 11/05/2025 | $12.56 | $12.23 (-2.63%) | $12.78 | $12.05 | 3.43 M | $2.05 B |
| 11/04/2025 | $12.84 | $12.84 (0%) | $12.99 | $12.74 | 2.88 M | $2.15 B |
| 11/03/2025 | $12.82 | $12.96 (1.09%) | $12.99 | $12.59 | 2.37 M | $2.17 B |
| 10/31/2025 | $12.66 | $12.94 (2.21%) | $12.98 | $12.57 | 1.96 M | $2.17 B |
| 10/30/2025 | $12.62 | $12.73 (0.87%) | $12.80 | $12.60 | 2.25 M | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
