5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-15.22%
3 MONTH PERFORMANCE
-25.33%
6 MONTH PERFORMANCE
-25.25%
YEAR-TO-DATE PERFORMANCE
-26.45%
1 YEAR PERFORMANCE
-0.44%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.67 | $13.57 (-0.77%) | $13.75 | $13.31 | 980,769 | $2.29 B |
| 04/29/2025 | $14.12 | $13.83 (-2.05%) | $14.19 | $13.70 | 1.32 M | $2.32 B |
| 04/28/2025 | $14.18 | $14.21 (0.21%) | $14.40 | $13.97 | 1.60 M | $2.38 B |
| 04/25/2025 | $14.02 | $14.24 (1.57%) | $14.29 | $14.01 | 1.62 M | $2.38 B |
| 04/24/2025 | $13.97 | $14.14 (1.22%) | $14.22 | $13.81 | 1.29 M | $2.37 B |
| 04/23/2025 | $14.25 | $13.89 (-2.53%) | $14.56 | $13.86 | 1.15 M | $2.33 B |
| 04/22/2025 | $13.79 | $13.66 (-0.94%) | $13.93 | $13.57 | 1.99 M | $2.29 B |
| 04/21/2025 | $13.70 | $13.52 (-1.31%) | $13.84 | $13.38 | 1.68 M | $2.26 B |
| 04/17/2025 | $13.86 | $13.99 (0.94%) | $14.31 | $13.82 | 2.89 M | $2.34 B |
| 04/16/2025 | $13.93 | $13.76 (-1.22%) | $14.12 | $13.65 | 1.69 M | $2.30 B |
| 04/15/2025 | $13.72 | $13.91 (1.38%) | $14.02 | $13.72 | 1.66 M | $2.33 B |
| 04/14/2025 | $13.61 | $13.83 (1.62%) | $13.96 | $13.50 | 1.70 M | $2.32 B |
| 04/11/2025 | $13.06 | $13.39 (2.53%) | $13.47 | $12.81 | 1.65 M | $2.24 B |
| 04/10/2025 | $13.58 | $13.28 (-2.21%) | $13.79 | $12.76 | 2.12 M | $2.22 B |
| 04/09/2025 | $12.97 | $14.18 (9.33%) | $14.50 | $12.39 | 3.58 M | $2.37 B |
| 04/08/2025 | $14.06 | $13.09 (-6.9%) | $14.30 | $12.91 | 2.77 M | $2.19 B |
| 04/07/2025 | $13.75 | $13.85 (0.73%) | $14.61 | $13.20 | 3.40 M | $2.32 B |
| 04/04/2025 | $14.35 | $14.27 (-0.56%) | $14.64 | $13.53 | 3.53 M | $2.39 B |
| 04/03/2025 | $15.65 | $14.59 (-6.77%) | $15.86 | $14.57 | 2.06 M | $2.44 B |
| 04/02/2025 | $15.99 | $16.29 (1.88%) | $16.32 | $15.97 | 1.02 M | $2.73 B |
| 04/01/2025 | $16.00 | $16.22 (1.37%) | $16.26 | $15.74 | 3.63 M | $2.72 B |
| 03/31/2025 | $15.84 | $16.00 (1.01%) | $16.27 | $15.79 | 2.31 M | $2.68 B |
| 03/28/2025 | $16.36 | $16.10 (-1.59%) | $16.46 | $15.91 | 4.36 M | $2.70 B |
| 03/27/2025 | $16.50 | $16.39 (-0.67%) | $16.65 | $16.27 | 2.88 M | $2.74 B |
| 03/26/2025 | $16.58 | $16.44 (-0.84%) | $16.68 | $16.22 | 3.62 M | $2.75 B |
| 03/25/2025 | $16.67 | $16.65 (-0.12%) | $16.71 | $16.39 | 2.83 M | $2.79 B |
| 03/24/2025 | $16.19 | $16.63 (2.72%) | $16.68 | $16.00 | 1.39 M | $2.78 B |
| 03/21/2025 | $16.11 | $15.98 (-0.81%) | $16.24 | $15.91 | 3.24 M | $2.68 B |
| 03/20/2025 | $15.96 | $16.24 (1.75%) | $16.51 | $15.92 | 2.45 M | $2.72 B |
| 03/19/2025 | $15.83 | $16.07 (1.52%) | $16.32 | $15.83 | 2.25 M | $2.69 B |
| 03/18/2025 | $15.89 | $15.93 (0.25%) | $16.01 | $15.72 | 1.86 M | $2.67 B |
| 03/17/2025 | $15.52 | $16.00 (3.09%) | $16.24 | $15.52 | 3.32 M | $2.68 B |
| 03/14/2025 | $15.66 | $15.66 (0%) | $15.80 | $15.37 | 2.91 M | $2.62 B |
| 03/13/2025 | $16.07 | $15.39 (-4.23%) | $16.20 | $15.36 | 2.07 M | $2.58 B |
| 03/12/2025 | $15.98 | $16.06 (0.5%) | $16.20 | $15.81 | 2.11 M | $2.69 B |
| 03/11/2025 | $16.88 | $15.91 (-5.75%) | $16.88 | $15.87 | 2.79 M | $2.66 B |
| 03/10/2025 | $17.22 | $16.80 (-2.44%) | $17.36 | $16.54 | 3.45 M | $2.81 B |
| 03/07/2025 | $16.61 | $17.38 (4.64%) | $17.42 | $16.52 | 2.08 M | $2.91 B |
| 03/06/2025 | $16.78 | $16.58 (-1.19%) | $16.85 | $16.43 | 1.98 M | $2.78 B |
| 03/05/2025 | $16.70 | $16.97 (1.62%) | $16.99 | $16.55 | 1.30 M | $2.84 B |
| 03/04/2025 | $16.63 | $16.67 (0.24%) | $16.90 | $16.40 | 1.55 M | $2.79 B |
| 03/03/2025 | $17.25 | $16.81 (-2.55%) | $17.47 | $16.67 | 2.03 M | $2.81 B |
| 02/28/2025 | $16.94 | $17.30 (2.13%) | $17.32 | $16.87 | 2.32 M | $2.90 B |
| 02/27/2025 | $16.75 | $16.84 (0.54%) | $17.19 | $16.68 | 1.40 M | $2.82 B |
| 02/26/2025 | $16.46 | $16.67 (1.28%) | $16.80 | $16.35 | 1.48 M | $2.79 B |
| 02/25/2025 | $16.10 | $16.35 (1.55%) | $16.51 | $16.10 | 2.07 M | $2.74 B |
| 02/24/2025 | $16.26 | $16.00 (-1.6%) | $16.31 | $16.00 | 1.45 M | $2.68 B |
| 02/21/2025 | $16.64 | $16.11 (-3.19%) | $16.70 | $16.00 | 1.96 M | $2.70 B |
| 02/20/2025 | $16.60 | $16.52 (-0.48%) | $16.76 | $16.30 | 1.41 M | $2.77 B |
| 02/19/2025 | $16.57 | $16.56 (-0.06%) | $16.76 | $16.42 | 1.70 M | $2.77 B |
| 02/18/2025 | $16.99 | $16.83 (-0.94%) | $17.08 | $16.60 | 1.30 M | $2.82 B |
| 02/14/2025 | $17.21 | $17.01 (-1.16%) | $17.37 | $16.97 | 1.81 M | $2.85 B |
| 02/13/2025 | $17.06 | $17.12 (0.35%) | $17.18 | $16.83 | 1.17 M | $2.87 B |
| 02/12/2025 | $16.72 | $16.95 (1.38%) | $17.04 | $16.35 | 2.34 M | $2.84 B |
| 02/11/2025 | $16.95 | $17.18 (1.36%) | $17.24 | $16.84 | 1.36 M | $2.88 B |
| 02/10/2025 | $17.60 | $17.21 (-2.22%) | $17.61 | $17.07 | 1.90 M | $2.88 B |
| 02/07/2025 | $17.73 | $17.64 (-0.51%) | $17.86 | $17.28 | 3.24 M | $2.95 B |
| 02/06/2025 | $17.89 | $17.79 (-0.56%) | $18.24 | $17.76 | 4.13 M | $2.98 B |
| 02/05/2025 | $17.40 | $17.74 (1.95%) | $18.60 | $16.95 | 4.30 M | $2.97 B |
| 02/04/2025 | $18.03 | $17.90 (-0.72%) | $18.15 | $17.75 | 1.71 M | $3.00 B |
| 02/03/2025 | $17.85 | $18.05 (1.12%) | $18.23 | $17.76 | 1.02 M | $3.02 B |
| 01/31/2025 | $18.28 | $18.36 (0.44%) | $18.58 | $18.08 | 1.23 M | $3.07 B |
| 01/30/2025 | $17.84 | $18.28 (2.47%) | $18.61 | $17.80 | 1.35 M | $3.06 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.
