Education
About Us
Working with TipRanks
Follow Us
Douglas Emmett (DEI)
NYSE:DEI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
9.79
9.98
9.60
9.61
9.61
-1.33%
2,494,344
0.98
Mar 13, 2026
10.07
10.18
9.69
9.74
9.74
-2.01%
2,073,101
0.81
Mar 12, 2026
9.80
10.07
9.75
9.94
9.94
+0.10%
2,782,730
1.10
Mar 11, 2026
10.16
10.16
9.85
9.93
9.93
-1.39%
1,898,475
0.75
Mar 10, 2026
10.05
10.17
9.89
10.07
10.07
-0.20%
2,630,941
1.04
Mar 09, 2026
9.93
10.16
9.63
10.09
10.09
0.00%
3,326,274
1.34
Mar 06, 2026
10.16
10.16
9.91
10.09
10.09
-1.66%
1,873,553
0.75
Mar 05, 2026
10.19
10.32
10.01
10.26
10.26
-0.87%
2,465,931
1.00
Mar 04, 2026
10.01
10.46
9.90
10.35
10.35
+3.29%
3,796,627
1.55
Mar 03, 2026
9.52
10.07
9.29
10.02
10.02
+3.09%
3,076,752
1.27
Mar 02, 2026
9.75
9.81
9.61
9.72
9.72
-1.72%
2,352,894
0.98
Feb 27, 2026
10.35
10.39
9.85
9.89
9.89
-5.81%
2,917,256
1.22
Feb 26, 2026
10.41
10.65
10.38
10.50
10.50
+1.65%
2,426,594
1.03
Feb 25, 2026
10.14
10.35
10.11
10.33
10.33
+2.48%
2,248,732
0.96
Feb 24, 2026
10.15
10.31
10.04
10.08
10.08
-0.49%
2,284,684
0.99
Feb 23, 2026
10.41
10.53
10.08
10.13
10.13
-3.15%
3,972,673
1.75
Feb 20, 2026
9.90
10.50
9.90
10.46
10.46
+2.85%
3,361,625
1.50
Feb 19, 2026
10.27
10.28
9.81
10.17
10.17
+3.46%
4,651,811
2.11
Feb 18, 2026
9.88
10.08
9.83
9.83
9.83
-1.40%
1,961,027
0.89
Feb 17, 2026
10.14
10.18
9.70
9.97
9.97
-1.38%
3,149,113
1.44
Feb 16, 2026
9.94
10.26
9.89
10.11
10.11
0.00%
0
0.00
Feb 13, 2026
9.94
10.26
9.89
10.11
10.11
+2.33%
2,319,706
1.05
Feb 12, 2026
10.44
10.44
9.53
9.88
9.88
-3.80%
6,191,083
2.88
Feb 11, 2026
10.90
11.22
10.27
10.27
10.27
-2.65%
6,413,992
3.08
Feb 10, 2026
10.62
10.71
10.53
10.61
10.61
+0.57%
2,229,865
1.07
Feb 09, 2026
10.62
10.62
10.45
10.55
10.55
-0.38%
1,659,543
0.79
Feb 06, 2026
10.46
10.63
10.41
10.59
10.59
+1.24%
1,695,797
0.81
Feb 05, 2026
10.44
10.54
10.21
10.46
10.46
-0.19%
2,533,807
1.21
Feb 04, 2026
10.79
10.84
10.47
10.48
10.48
-1.23%
4,253,965
2.07
Feb 03, 2026
10.33
10.68
10.26
10.61
10.61
+2.61%
2,875,919
1.38
Feb 02, 2026
10.60
10.63
10.30
10.34
10.34
-2.08%
2,127,036
1.01
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
Rows: