5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-17.75%
YEAR-TO-DATE PERFORMANCE
-19.88%
1 YEAR PERFORMANCE
+11.05%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $2.31 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 | $2.69 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 |
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.
