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 |