Education
About Us
Working with TipRanks
Follow Us
Douglas Emmett (DEI)
NYSE:DEI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
10.54
10.60
10.41
10.56
10.56
-0.47%
2,505,895
1.19
Jan 29, 2026
10.45
10.64
10.37
10.61
10.61
+2.51%
2,312,192
1.09
Jan 28, 2026
10.56
10.64
10.32
10.35
10.35
-1.62%
2,864,692
1.36
Jan 27, 2026
10.53
10.61
10.46
10.52
10.52
-0.28%
1,932,283
0.92
Jan 26, 2026
10.80
10.83
10.52
10.55
10.55
-2.31%
2,269,107
1.07
Jan 23, 2026
10.75
10.82
10.69
10.80
10.80
+0.09%
2,402,052
1.13
Jan 22, 2026
10.95
11.07
10.79
10.79
10.79
-0.74%
2,574,392
1.23
Jan 21, 2026
10.90
11.04
10.80
10.87
10.87
+0.65%
2,968,976
1.44
Jan 20, 2026
10.96
10.99
10.71
10.80
10.80
-2.88%
3,504,422
1.72
Jan 19, 2026
10.95
11.18
10.92
11.12
11.12
0.00%
0
0.00
Jan 16, 2026
10.95
11.18
10.92
11.12
11.12
+1.37%
3,616,027
1.77
Jan 15, 2026
11.07
11.17
10.95
10.97
10.97
-0.90%
4,816,275
2.41
Jan 14, 2026
10.85
11.20
10.80
11.07
11.07
+0.36%
3,344,434
1.68
Jan 13, 2026
11.15
11.23
10.99
11.03
11.03
-0.63%
2,831,653
1.42
Jan 12, 2026
11.08
11.28
10.97
11.10
11.10
0.00%
3,386,587
1.72
Jan 09, 2026
11.21
11.28
11.04
11.10
11.10
-0.45%
2,437,416
1.24
Jan 08, 2026
11.13
11.30
11.12
11.15
11.15
-0.62%
2,486,130
1.27
Jan 07, 2026
11.61
11.68
11.18
11.22
11.22
-2.77%
1,765,186
0.90
Jan 06, 2026
11.09
11.55
11.09
11.54
11.54
+3.59%
2,979,266
1.53
Jan 05, 2026
11.00
11.26
11.00
11.14
11.14
+0.63%
2,638,157
1.36
Jan 02, 2026
10.97
11.21
10.79
11.07
11.07
+0.73%
1,745,792
0.90
Jan 01, 2026
11.06
11.07
10.95
10.99
10.99
0.00%
0
0.00
Dec 31, 2025
11.06
11.07
10.95
10.99
10.99
-2.05%
1,809,979
0.93
Dec 30, 2025
11.07
11.26
11.07
11.22
11.22
+1.08%
1,182,176
0.61
Dec 29, 2025
11.18
11.25
11.06
11.10
11.10
-0.89%
1,558,053
0.80
Dec 26, 2025
11.20
11.22
11.11
11.20
11.20
+0.09%
855,754
0.44
Dec 25, 2025
11.07
11.20
11.02
11.19
11.19
0.00%
0
0.00
Dec 24, 2025
11.07
11.20
11.02
11.19
11.19
+1.36%
828,093
0.41
Dec 23, 2025
11.05
11.15
10.92
11.04
11.04
-0.27%
1,561,520
0.78
Dec 22, 2025
11.11
11.22
11.05
11.07
11.07
-0.09%
1,966,538
0.98
Dec 19, 2025
11.12
11.22
11.05
11.08
11.08
-1.07%
5,704,929
2.94
Dec 18, 2025
11.45
11.49
11.18
11.20
11.20
-1.15%
2,225,441
1.16
Dec 17, 2025
11.52
11.68
11.29
11.33
11.33
-1.65%
1,799,374
0.93
Dec 16, 2025
11.63
11.74
11.43
11.52
11.52
-1.29%
1,984,107
1.03
Dec 15, 2025
11.77
11.85
11.64
11.67
11.67
+0.26%
1,758,975
0.91
Dec 12, 2025
11.80
11.86
11.58
11.64
11.64
-1.02%
2,250,959
1.17
Dec 11, 2025
11.99
12.16
11.72
11.76
11.76
-1.18%
1,610,677
0.83
Dec 10, 2025
11.71
12.07
11.71
11.90
11.90
+1.71%
1,647,051
0.86
Dec 09, 2025
11.78
11.99
11.68
11.70
11.70
-0.68%
1,666,968
0.87
Dec 08, 2025
11.85
11.86
11.69
11.78
11.78
-0.51%
1,216,733
0.63
Dec 05, 2025
11.92
12.12
11.73
11.84
11.84
-0.84%
2,934,525
1.54
Dec 04, 2025
12.07
12.18
11.91
11.94
11.94
-1.65%
1,254,073
0.66
Dec 03, 2025
12.10
12.30
12.06
12.14
12.14
+0.41%
1,386,358
0.72
Dec 02, 2025
12.26
12.26
12.08
12.09
12.09
-0.33%
1,283,967
0.67
Dec 01, 2025
12.00
12.27
11.98
12.13
12.13
-0.49%
1,312,457
0.68
Nov 28, 2025
12.21
12.29
12.14
12.19
12.19
-0.57%
677,485
0.35
Nov 27, 2025
12.15
12.40
12.12
12.26
12.26
0.00%
0
0.00
Nov 26, 2025
12.15
12.40
12.12
12.26
12.26
+0.66%
1,891,487
0.99
Nov 25, 2025
11.79
12.32
11.79
12.18
12.18
+4.19%
1,742,524
0.91
Nov 24, 2025
11.85
11.91
11.69
11.69
11.69
-0.85%
2,247,444
1.19
Rows: