5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
+39.82%
YEAR-TO-DATE PERFORMANCE
+1.02%
1 YEAR PERFORMANCE
+26.35%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $18.70 | $18.75 (0.27%) | $18.97 | $18.54 | 914,006 | $3.14 B |
| 12/31/2024 | $18.51 | $18.56 (0.27%) | $18.70 | $18.32 | 1.26 M | $3.11 B |
| 12/30/2024 | $18.53 | $18.52 (-0.05%) | $18.60 | $18.26 | 1.15 M | $3.10 B |
| 12/27/2024 | $18.76 | $18.63 (-0.69%) | $19.06 | $18.58 | 799,600 | $3.12 B |
| 12/26/2024 | $18.72 | $18.99 (1.44%) | $19.13 | $18.68 | 805,200 | $3.18 B |
| 12/24/2024 | $18.42 | $18.82 (2.17%) | $18.89 | $18.25 | 938,632 | $3.15 B |
| 12/23/2024 | $17.95 | $18.41 (2.56%) | $18.48 | $17.93 | 1.27 M | $3.08 B |
| 12/20/2024 | $17.78 | $18.08 (1.69%) | $18.69 | $17.78 | 5.91 M | $3.03 B |
| 12/19/2024 | $18.83 | $17.84 (-5.26%) | $19.10 | $17.82 | 2.66 M | $2.99 B |
| 12/18/2024 | $20.41 | $18.66 (-8.57%) | $20.49 | $18.51 | 2.27 M | $3.12 B |
| 12/17/2024 | $20.12 | $20.32 (0.99%) | $20.50 | $20.12 | 1.04 M | $3.40 B |
| 12/16/2024 | $19.98 | $20.28 (1.5%) | $20.38 | $19.94 | 1.05 M | $3.40 B |
| 12/13/2024 | $19.75 | $19.97 (1.11%) | $19.98 | $19.60 | 1.08 M | $3.34 B |
| 12/12/2024 | $19.62 | $19.71 (0.46%) | $19.82 | $19.43 | 904,600 | $3.30 B |
| 12/11/2024 | $19.68 | $19.66 (-0.1%) | $19.69 | $19.39 | 1.14 M | $3.29 B |
| 12/10/2024 | $19.84 | $19.45 (-1.97%) | $19.85 | $19.34 | 1.09 M | $3.26 B |
| 12/09/2024 | $19.73 | $19.89 (0.81%) | $20.27 | $19.64 | 1.07 M | $3.33 B |
| 12/06/2024 | $19.42 | $19.52 (0.51%) | $19.56 | $19.28 | 661,800 | $3.27 B |
| 12/05/2024 | $19.23 | $19.21 (-0.1%) | $19.29 | $19.00 | 721,500 | $3.22 B |
| 12/04/2024 | $19.09 | $19.31 (1.15%) | $19.44 | $19.09 | 662,800 | $3.23 B |
| 12/03/2024 | $19.18 | $19.16 (-0.1%) | $19.37 | $18.96 | 697,539 | $3.21 B |
| 12/02/2024 | $19.41 | $19.25 (-0.82%) | $19.41 | $19.00 | 1.60 M | $3.22 B |
| 11/29/2024 | $19.74 | $19.36 (-1.93%) | $19.77 | $19.33 | 675,508 | $3.24 B |
| 11/27/2024 | $19.62 | $19.58 (-0.2%) | $19.80 | $19.54 | 796,002 | $3.28 B |
| 11/26/2024 | $19.45 | $19.48 (0.15%) | $19.56 | $19.25 | 919,523 | $3.26 B |
| 11/25/2024 | $19.67 | $19.55 (-0.61%) | $19.76 | $19.46 | 1.76 M | $3.27 B |
| 11/22/2024 | $19.03 | $19.32 (1.52%) | $19.34 | $19.03 | 841,704 | $3.23 B |
| 11/21/2024 | $18.75 | $19.03 (1.49%) | $19.17 | $18.75 | 942,143 | $3.19 B |
| 11/20/2024 | $18.34 | $18.75 (2.24%) | $18.75 | $18.27 | 1.13 M | $3.14 B |
| 11/19/2024 | $17.99 | $18.49 (2.78%) | $18.55 | $17.88 | 1.06 M | $3.10 B |
| 11/18/2024 | $18.29 | $18.05 (-1.31%) | $18.32 | $18.00 | 1.36 M | $3.02 B |
| 11/15/2024 | $18.56 | $18.39 (-0.92%) | $18.56 | $18.13 | 1.74 M | $3.08 B |
| 11/14/2024 | $18.50 | $18.48 (-0.11%) | $18.78 | $18.19 | 2.41 M | $3.09 B |
| 11/13/2024 | $18.40 | $18.09 (-1.68%) | $18.52 | $18.02 | 1.69 M | $3.03 B |
| 11/12/2024 | $18.93 | $18.16 (-4.07%) | $19.09 | $18.11 | 1.57 M | $3.04 B |
| 11/11/2024 | $19.35 | $19.03 (-1.65%) | $19.59 | $19.01 | 1.05 M | $3.19 B |
| 11/08/2024 | $19.30 | $19.28 (-0.1%) | $19.42 | $18.97 | 1.93 M | $3.23 B |
| 11/07/2024 | $18.67 | $19.22 (2.95%) | $19.24 | $18.58 | 1.58 M | $3.22 B |
| 11/06/2024 | $18.88 | $18.64 (-1.27%) | $19.50 | $18.21 | 2.86 M | $3.12 B |
| 11/05/2024 | $18.08 | $18.48 (2.21%) | $19.01 | $18.08 | 2.89 M | $3.09 B |
| 11/04/2024 | $17.50 | $18.00 (2.86%) | $18.07 | $17.50 | 1.68 M | $3.01 B |
| 11/01/2024 | $17.96 | $17.52 (-2.45%) | $18.10 | $17.49 | 1.31 M | $2.93 B |
| 10/31/2024 | $18.29 | $17.79 (-2.73%) | $18.35 | $17.79 | 1.33 M | $2.98 B |
| 10/30/2024 | $18.10 | $18.26 (0.88%) | $18.39 | $18.01 | 978,549 | $3.06 B |
| 10/29/2024 | $18.03 | $18.22 (1.05%) | $18.25 | $17.94 | 1.53 M | $3.05 B |
| 10/28/2024 | $18.51 | $18.12 (-2.11%) | $18.79 | $18.12 | 1.28 M | $3.03 B |
| 10/25/2024 | $18.80 | $18.36 (-2.34%) | $18.80 | $18.20 | 1.58 M | $3.07 B |
| 10/24/2024 | $18.41 | $18.63 (1.2%) | $18.65 | $18.32 | 1.03 M | $3.12 B |
| 10/23/2024 | $18.29 | $18.36 (0.38%) | $18.55 | $18.24 | 1.24 M | $3.07 B |
| 10/22/2024 | $18.60 | $18.42 (-0.97%) | $18.81 | $18.38 | 1.15 M | $3.08 B |
| 10/21/2024 | $19.11 | $18.65 (-2.41%) | $19.16 | $18.64 | 1.34 M | $3.12 B |
| 10/18/2024 | $18.99 | $19.21 (1.16%) | $19.27 | $18.83 | 1.73 M | $3.22 B |
| 10/17/2024 | $18.60 | $19.00 (2.15%) | $19.01 | $18.54 | 1.51 M | $3.18 B |
| 10/16/2024 | $18.49 | $18.64 (0.81%) | $18.83 | $18.37 | 1.16 M | $3.12 B |
| 10/15/2024 | $18.12 | $18.36 (1.32%) | $18.74 | $18.08 | 1.90 M | $3.07 B |
| 10/14/2024 | $17.58 | $18.03 (2.56%) | $18.08 | $17.44 | 1.16 M | $3.02 B |
| 10/11/2024 | $17.37 | $17.64 (1.55%) | $17.70 | $17.37 | 789,837 | $2.95 B |
| 10/10/2024 | $17.42 | $17.33 (-0.52%) | $17.60 | $17.15 | 1.58 M | $2.90 B |
| 10/09/2024 | $17.39 | $17.53 (0.81%) | $17.56 | $17.24 | 1.02 M | $2.93 B |
| 10/08/2024 | $17.63 | $17.43 (-1.13%) | $17.70 | $17.27 | 1.58 M | $2.92 B |
| 10/07/2024 | $17.81 | $17.57 (-1.35%) | $17.81 | $17.40 | 1.22 M | $2.94 B |
| 10/04/2024 | $17.64 | $17.94 (1.7%) | $17.94 | $17.56 | 2.36 M | $3.00 B |
| 10/03/2024 | $17.35 | $17.49 (0.81%) | $17.50 | $17.32 | 866,100 | $2.93 B |
| 10/02/2024 | $17.43 | $17.51 (0.46%) | $17.62 | $17.40 | 1.25 M | $2.93 B |