Douglas Emmett (DEI)
NYSE:DEI
Want to see DEI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
11.34
11.58
11.17
11.54
11.54
+1.50%
1,685,540
0.67
May 19, 2026
11.57
11.67
11.30
11.37
11.37
-2.32%
1,666,995
0.65
May 18, 2026
11.67
11.88
11.55
11.64
11.64
-0.34%
1,642,524
0.64
May 15, 2026
11.41
11.73
11.22
11.68
11.68
+0.69%
2,456,368
0.96
May 14, 2026
11.85
12.06
11.57
11.60
11.60
-1.19%
4,294,203
1.72
May 13, 2026
11.89
11.93
11.69
11.74
11.74
-1.84%
2,386,835
0.96
May 12, 2026
12.12
12.17
11.90
11.96
11.96
-1.40%
4,654,491
1.85
May 11, 2026
12.38
12.45
12.12
12.13
12.13
-1.94%
3,157,547
1.23
May 08, 2026
12.05
12.47
11.97
12.37
12.37
+2.83%
3,139,844
1.23
May 07, 2026
12.23
12.29
12.03
12.03
12.03
-1.15%
3,587,098
1.42
May 06, 2026
11.77
12.53
11.66
12.17
12.17
+7.41%
5,089,429
2.06
May 05, 2026
11.18
11.35
11.05
11.33
11.33
+2.16%
2,871,649
1.16
May 04, 2026
10.89
11.12
10.76
11.09
11.09
+1.37%
2,229,296
0.89
May 01, 2026
10.85
10.97
10.74
10.94
10.94
+1.20%
1,794,495
0.71
Apr 30, 2026
10.71
10.93
10.71
10.81
10.81
+0.46%
1,860,764
0.74
Apr 29, 2026
11.05
11.16
10.72
10.76
10.76
-3.24%
2,173,136
0.86
Apr 28, 2026
10.96
11.16
10.87
11.12
11.12
+2.02%
1,953,528
0.77
Apr 27, 2026
10.64
10.96
10.60
10.90
10.90
+1.87%
2,074,307
0.82
Apr 24, 2026
10.53
10.74
10.48
10.70
10.70
+1.61%
1,997,463
0.79
Apr 23, 2026
10.57
10.69
10.38
10.53
10.53
-0.66%
2,053,481
0.81
Apr 22, 2026
10.75
10.85
10.47
10.60
10.60
-0.84%
2,375,180
0.93
Apr 21, 2026
10.84
11.02
10.68
10.69
10.69
-1.29%
2,187,755
0.86
Apr 20, 2026
10.39
10.87
10.39
10.83
10.83
+3.64%
2,339,522
0.91
Apr 17, 2026
10.28
10.50
10.28
10.45
10.45
+2.45%
2,308,386
0.89
Apr 16, 2026
10.19
10.40
10.08
10.20
10.20
+0.49%
4,733,442
1.89
Apr 15, 2026
9.82
10.23
9.77
10.15
10.15
+2.94%
2,701,806
1.07
Apr 14, 2026
9.63
9.90
9.60
9.86
9.86
+1.96%
1,915,909
0.75
Apr 13, 2026
9.68
9.82
9.54
9.67
9.67
-0.10%
1,587,974
0.61
Apr 10, 2026
9.38
9.70
9.38
9.68
9.68
+3.64%
1,559,748
0.60
Apr 09, 2026
9.51
9.56
9.30
9.34
9.34
-2.71%
1,983,281
0.75
Apr 08, 2026
9.80
9.92
9.57
9.60
9.60
+0.84%
1,835,195
0.69
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
Rows: