Douglas Emmett (DEI)
NYSE:DEI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
9.45
9.62
9.34
9.52
9.52
+1.06%
1,768,554
0.67
Apr 06, 2026
9.22
9.43
9.19
9.42
9.42
+1.29%
1,429,202
0.54
Apr 03, 2026
9.09
9.39
9.04
9.30
9.30
0.00%
0
0.00
Apr 02, 2026
9.09
9.39
9.04
9.30
9.30
+0.76%
1,958,810
0.72
Apr 01, 2026
9.41
9.51
9.20
9.23
9.23
-2.02%
1,944,936
0.72
Mar 31, 2026
9.43
9.59
9.23
9.42
9.42
+2.84%
2,120,948
0.79
Mar 30, 2026
9.29
9.47
9.21
9.35
9.16
+1.86%
2,003,002
0.75
Mar 27, 2026
9.40
9.44
9.12
9.18
8.99
-2.85%
1,962,286
0.73
Mar 26, 2026
9.34
9.61
9.33
9.45
9.26
+0.74%
1,759,483
0.66
Mar 25, 2026
9.48
9.60
9.26
9.38
9.19
+0.32%
2,121,470
0.80
Mar 24, 2026
9.32
9.51
9.26
9.35
9.16
-0.84%
1,919,463
0.73
Mar 23, 2026
9.51
9.65
9.38
9.43
9.24
+1.39%
3,241,313
1.26
Mar 20, 2026
9.69
9.69
9.25
9.30
9.11
-3.82%
5,057,505
2.01
Mar 19, 2026
9.63
9.79
9.48
9.67
9.47
-0.62%
2,217,038
0.88
Mar 18, 2026
9.65
9.95
9.63
9.73
9.53
-0.51%
3,031,997
1.18
Mar 17, 2026
9.73
9.88
9.72
9.78
9.58
+1.77%
2,434,607
0.95
Mar 16, 2026
9.79
9.98
9.60
9.61
9.41
-1.34%
2,494,354
0.98
Mar 13, 2026
10.07
10.18
9.69
9.74
9.54
-2.01%
2,073,101
0.81
Mar 12, 2026
9.80
10.07
9.75
9.94
9.74
+0.10%
2,782,810
1.10
Mar 11, 2026
10.16
10.16
9.85
9.93
9.73
-1.39%
1,898,817
0.75
Mar 10, 2026
10.05
10.17
9.89
10.07
9.87
-0.19%
2,630,941
1.04
Mar 09, 2026
9.93
10.16
9.63
10.09
9.88
0.00%
3,326,412
1.34
Mar 06, 2026
10.16
10.16
9.91
10.09
9.88
-1.66%
1,873,553
0.75
Mar 05, 2026
10.19
10.32
10.01
10.26
10.05
-0.87%
2,465,931
1.00
Mar 04, 2026
10.01
10.46
9.90
10.35
10.14
+3.29%
3,796,627
1.55
Mar 03, 2026
9.52
10.07
9.29
10.02
9.82
+3.09%
3,076,752
1.27
Mar 02, 2026
9.75
9.81
9.61
9.72
9.52
-1.72%
2,352,894
0.98
Feb 27, 2026
10.35
10.39
9.85
9.89
9.69
-5.80%
2,917,256
1.22
Feb 26, 2026
10.41
10.65
10.38
10.50
10.29
+1.64%
2,426,594
1.03
Feb 25, 2026
10.14
10.35
10.11
10.33
10.12
+2.48%
2,248,732
0.96
Feb 24, 2026
10.15
10.31
10.04
10.08
9.88
-0.49%
2,284,684
0.99
Feb 23, 2026
10.41
10.53
10.08
10.13
9.92
-3.15%
3,972,673
1.75
Feb 20, 2026
9.90
10.50
9.90
10.46
10.25
+2.85%
3,361,625
1.50
Feb 19, 2026
10.27
10.28
9.81
10.17
9.96
+3.46%
4,651,811
2.11
Feb 18, 2026
9.88
10.08
9.83
9.83
9.63
-1.40%
1,961,027
0.89
Feb 17, 2026
10.14
10.18
9.70
9.97
9.77
-1.38%
3,149,113
1.44
Feb 16, 2026
9.94
10.26
9.89
10.11
9.90
0.00%
0
0.00
Feb 13, 2026
9.94
10.26
9.89
10.11
9.90
+2.32%
2,319,706
1.05
Feb 12, 2026
10.44
10.44
9.53
9.88
9.68
-3.80%
6,191,083
2.88
Feb 11, 2026
10.90
11.22
10.27
10.27
10.06
-3.20%
6,413,992
3.08
Feb 10, 2026
10.62
10.71
10.53
10.61
10.39
+0.57%
2,229,865
1.07
Feb 09, 2026
10.62
10.62
10.45
10.55
10.34
-0.38%
1,659,543
0.79
Feb 06, 2026
10.46
10.63
10.41
10.59
10.37
+1.24%
1,695,797
0.81
Feb 05, 2026
10.44
10.54
10.21
10.46
10.25
-0.19%
2,533,807
1.21
Feb 04, 2026
10.79
10.84
10.47
10.48
10.27
-1.22%
4,254,179
2.07
Feb 03, 2026
10.33
10.68
10.26
10.61
10.39
+2.62%
2,875,919
1.38
Feb 02, 2026
10.60
10.63
10.30
10.34
10.13
-2.09%
2,127,036
1.01
Jan 30, 2026
10.54
10.60
10.41
10.56
10.35
-0.47%
2,505,895
1.19
Jan 29, 2026
10.45
10.64
10.37
10.61
10.39
+2.52%
2,312,192
1.09
Jan 28, 2026
10.56
10.64
10.32
10.35
10.14
-1.62%
2,864,692
1.36
Rows: