-
5 DAY PERFORMANCE
+3.75% -
1 MONTH PERFORMANCE
+2.31% -
3 MONTH PERFORMANCE
+26.44% -
6 MONTH PERFORMANCE
+34.65% -
YEAR-TO-DATE PERFORMANCE
+31.59% -
1 YEAR PERFORMANCE
+68.40%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.75 | $19.12 (1.95%) | $19.16 | $18.75 | 382,114 | |
| 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 |
| 10/01/2024 | $17.52 | $17.54 (0.11%) | $17.73 | $17.26 | 1.61 M | $2.94 B |
| 09/30/2024 | $17.22 | $17.57 (2.03%) | $17.69 | $17.15 | 1.45 M | $2.94 B |
| 09/27/2024 | $17.57 | $17.53 (-0.23%) | $17.75 | $17.33 | 2.12 M | $2.93 B |
| 09/26/2024 | $17.39 | $17.33 (-0.35%) | $17.43 | $17.10 | 2.17 M | $2.90 B |
| 09/25/2024 | $17.52 | $17.18 (-1.94%) | $17.54 | $17.13 | 824,800 | $2.88 B |
| 09/24/2024 | $17.44 | $17.51 (0.4%) | $17.68 | $17.29 | 952,126 | $2.93 B |
| 09/23/2024 | $17.37 | $17.42 (0.29%) | $17.55 | $17.31 | 1.43 M | $2.92 B |
| 09/20/2024 | $17.30 | $17.23 (-0.4%) | $17.51 | $17.12 | 4.22 M | $2.88 B |
| 09/19/2024 | $17.38 | $17.49 (0.63%) | $17.54 | $17.10 | 2.01 M | $2.93 B |
| 09/18/2024 | $16.83 | $17.01 (1.07%) | $17.40 | $16.74 | 1.87 M | $2.85 B |
| 09/17/2024 | $16.99 | $16.80 (-1.12%) | $17.20 | $16.77 | 1.53 M | $2.81 B |
| 09/16/2024 | $16.98 | $16.91 (-0.41%) | $16.98 | $16.54 | 1.47 M | $2.83 B |
| 09/13/2024 | $16.54 | $16.80 (1.57%) | $16.81 | $16.38 | 1.45 M | $2.81 B |
| 09/12/2024 | $15.95 | $16.35 (2.51%) | $16.35 | $15.95 | 1.92 M | $2.74 B |
| 09/11/2024 | $15.46 | $15.88 (2.72%) | $15.90 | $15.31 | 2.03 M | $2.66 B |
| 09/10/2024 | $15.73 | $15.60 (-0.83%) | $15.74 | $15.47 | 1.02 M | $2.61 B |
| 09/09/2024 | $15.57 | $15.69 (0.77%) | $15.79 | $15.36 | 1.24 M | $2.63 B |
| 09/06/2024 | $15.85 | $15.61 (-1.51%) | $15.87 | $15.50 | 941,546 | $2.61 B |
| 09/05/2024 | $15.97 | $15.78 (-1.19%) | $16.03 | $15.77 | 1.02 M | $2.64 B |
| 09/04/2024 | $15.77 | $15.85 (0.51%) | $16.11 | $15.76 | 1.19 M | $2.65 B |
| 09/03/2024 | $15.82 | $15.78 (-0.25%) | $15.97 | $15.65 | 1.33 M | $2.64 B |
| 08/30/2024 | $16.25 | $16.00 (-1.54%) | $16.25 | $15.73 | 1.45 M | $2.68 B |
| 08/29/2024 | $15.94 | $16.07 (0.82%) | $16.21 | $15.73 | 2.17 M | $2.69 B |
| 08/28/2024 | $15.92 | $15.87 (-0.31%) | $16.20 | $15.87 | 1.43 M | $2.66 B |
| 08/27/2024 | $15.69 | $16.01 (2.04%) | $16.05 | $15.68 | 1.53 M | $2.68 B |
| 08/26/2024 | $15.91 | $15.90 (-0.06%) | $16.17 | $15.82 | 2.82 M | $2.66 B |
| 08/23/2024 | $15.18 | $15.74 (3.69%) | $15.85 | $15.18 | 1.09 M | $2.63 B |
| 08/22/2024 | $15.05 | $15.13 (0.53%) | $15.15 | $14.86 | 1.14 M | $2.53 B |
| 08/21/2024 | $14.94 | $15.09 (1%) | $15.18 | $14.83 | 836,700 | $2.53 B |