Douglas Emmett, Inc. (DEI) Charts

$15.39

$0.16 (-1.03%)
Last update: 04:00 PM EST
Day's range
$15.31
Day's range
$15.6

5 DAY PERFORMANCE

-0.71%

1 MONTH PERFORMANCE

+1.32%

3 MONTH PERFORMANCE

+11.28%

6 MONTH PERFORMANCE

-12.11%

YEAR-TO-DATE PERFORMANCE

-17.08%

1 YEAR PERFORMANCE

-1.54%

Douglas Emmett, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/28/2025 $15.56 $15.39 (-1.09%) $15.60 $15.31 1.17 M $2.58 B
07/25/2025 $15.61 $15.55 (-0.38%) $15.67 $15.36 705.94 K $2.60 B
07/24/2025 $15.69 $15.50 (-1.21%) $15.74 $15.50 973.41 K $2.60 B
07/23/2025 $15.94 $15.88 (-0.38%) $16.14 $15.78 891.30 K $2.66 B
07/22/2025 $15.56 $15.85 (1.86%) $15.98 $15.54 1.26 M $2.65 B
07/21/2025 $15.60 $15.51 (-0.58%) $15.66 $15.44 1.14 M $2.60 B
07/18/2025 $15.75 $15.45 (-1.9%) $15.80 $15.38 1.14 M $2.59 B
07/17/2025 $15.86 $15.69 (-1.07%) $16.01 $15.55 1.30 M $2.63 B
07/16/2025 $16.07 $15.93 (-0.87%) $16.25 $15.83 1.34 M $2.67 B
07/15/2025 $16.19 $15.83 (-2.22%) $16.26 $15.81 1.28 M $2.65 B
07/14/2025 $15.95 $16.19 (1.5%) $16.20 $15.95 1.35 M $2.71 B
07/11/2025 $15.90 $16.10 (1.26%) $16.20 $15.82 1.12 M $2.70 B
07/10/2025 $15.71 $16.06 (2.23%) $16.25 $15.65 2.03 M $2.69 B
07/09/2025 $15.75 $15.67 (-0.51%) $15.92 $15.51 1.65 M $2.62 B
07/08/2025 $15.28 $15.64 (2.36%) $15.78 $15.21 2.01 M $2.62 B
07/07/2025 $15.52 $15.32 (-1.29%) $15.69 $15.23 1.78 M $2.57 B
07/03/2025 $15.55 $15.69 (0.9%) $15.70 $15.48 956.90 K $2.63 B
07/02/2025 $15.41 $15.61 (1.3%) $15.65 $15.34 1.60 M $2.61 B
07/01/2025 $14.99 $15.42 (2.87%) $15.78 $14.98 2.25 M $2.58 B
06/30/2025 $15.07 $15.04 (-0.2%) $15.08 $14.75 1.59 M $2.52 B
06/27/2025 $15.22 $15.19 (-0.2%) $15.35 $14.98 2.73 M $2.54 B
06/26/2025 $14.76 $15.09 (2.24%) $15.12 $14.70 2.03 M $2.53 B
06/25/2025 $14.75 $14.60 (-1.02%) $14.94 $14.35 1.89 M $2.44 B
06/24/2025 $15.03 $14.85 (-1.2%) $15.18 $14.78 1.10 M $2.49 B
06/23/2025 $14.84 $14.96 (0.81%) $15.02 $14.50 1.37 M $2.50 B
06/20/2025 $14.90 $14.88 (-0.13%) $15.01 $14.73 1.92 M $2.49 B
06/18/2025 $14.82 $14.80 (-0.13%) $14.99 $14.71 1.23 M $2.48 B
06/17/2025 $14.93 $14.80 (-0.87%) $15.06 $14.70 1.33 M $2.48 B
06/16/2025 $15.09 $15.01 (-0.53%) $15.20 $14.93 1.32 M $2.51 B
06/13/2025 $14.89 $14.93 (0.27%) $15.12 $14.73 1.80 M $2.50 B
06/12/2025 $14.89 $15.13 (1.61%) $15.24 $14.85 2.10 M $2.53 B
06/11/2025 $15.18 $14.96 (-1.45%) $15.41 $14.95 3.09 M $2.50 B
06/10/2025 $14.75 $15.02 (1.83%) $15.08 $14.57 2.14 M $2.51 B
06/09/2025 $14.78 $14.62 (-1.08%) $14.83 $14.41 1.94 M $2.45 B
06/06/2025 $14.53 $14.70 (1.17%) $14.85 $14.40 972.12 K $2.46 B
06/05/2025 $14.39 $14.41 (0.14%) $14.49 $14.27 973.70 K $2.41 B
06/04/2025 $14.45 $14.39 (-0.42%) $14.47 $14.23 1.23 M $2.41 B
06/03/2025 $14.21 $14.45 (1.69%) $14.52 $14.07 1.04 M $2.42 B
06/02/2025 $14.08 $14.21 (0.92%) $14.24 $13.88 1.36 M $2.38 B
05/30/2025 $14.44 $14.23 (-1.45%) $14.53 $14.09 2.01 M $2.38 B
05/29/2025 $14.32 $14.54 (1.54%) $14.60 $14.23 1.94 M $2.43 B
05/28/2025 $14.45 $14.22 (-1.59%) $14.51 $14.19 1.46 M $2.38 B
05/27/2025 $14.24 $14.48 (1.69%) $14.59 $14.07 1.60 M $2.42 B
05/23/2025 $13.92 $13.99 (0.5%) $14.06 $13.86 1.28 M $2.34 B
05/22/2025 $14.06 $14.11 (0.36%) $14.20 $13.87 1.62 M $2.36 B
05/21/2025 $14.55 $14.14 (-2.82%) $14.63 $14.08 2.39 M $2.37 B
05/20/2025 $14.80 $14.74 (-0.41%) $14.97 $14.66 2.25 M $2.47 B
05/19/2025 $14.62 $14.91 (1.98%) $15.04 $14.55 2.27 M $2.50 B
05/16/2025 $14.98 $14.93 (-0.33%) $15.03 $14.69 2.08 M $2.50 B
05/15/2025 $14.43 $14.97 (3.74%) $14.99 $14.43 2.73 M $2.51 B
05/14/2025 $14.71 $14.50 (-1.43%) $14.72 $14.38 2.04 M $2.43 B
05/13/2025 $15.17 $14.81 (-2.37%) $15.20 $14.72 2.55 M $2.48 B
05/12/2025 $15.27 $15.03 (-1.57%) $15.42 $14.94 2.39 M $2.52 B
05/09/2025 $14.49 $14.51 (0.14%) $14.64 $14.43 2.10 M $2.43 B
05/08/2025 $14.57 $14.49 (-0.55%) $14.70 $14.28 1.42 M $2.43 B
05/07/2025 $14.66 $14.50 (-1.09%) $14.67 $13.92 2.36 M $2.43 B
05/06/2025 $14.07 $14.02 (-0.36%) $14.19 $13.79 2.39 M $2.35 B
05/05/2025 $14.31 $14.14 (-1.19%) $14.45 $14.13 1.36 M $2.37 B
05/02/2025 $14.38 $14.47 (0.63%) $14.63 $14.34 1.03 M $2.42 B
05/01/2025 $13.87 $14.21 (2.45%) $14.38 $13.73 1.21 M $2.38 B
04/30/2025 $13.67 $13.83 (1.17%) $13.87 $13.30 2.20 M $2.31 B
04/29/2025 $14.12 $13.83 (-2.05%) $14.19 $13.70 1.32 M $2.31 B