Douglas Emmett, Inc DEI
NYSE · United States · Finance
$9.49-0.09 (-0.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.58 | -0.21% | $9.54 | $9.74 | $9.44 | 2.73M |
| 2026-09-29 | $9.60 | -0.72% | $9.67 | $9.71 | $9.55 | 2.59M |
| 2026-09-28 | $9.67 | -1.53% | $9.81 | $9.86 | $9.56 | 2.91M |
| 2026-09-25 | $9.82 | +1.55% | $9.61 | $9.95 | $9.61 | 2.87M |
| 2026-09-24 | $9.67 | -2.22% | $9.88 | $9.97 | $9.63 | 3.21M |
| 2026-09-23 | $9.89 | -4.63% | $10.32 | $10.44 | $9.87 | 3.09M |
| 2026-09-22 | $10.37 | -0.38% | $10.51 | $10.53 | $10.32 | 2.09M |
| 2026-09-21 | $10.41 | +1.56% | $10.35 | $10.45 | $10.27 | 1.71M |
| 2026-09-18 | $10.25 | -0.39% | $10.24 | $10.33 | $10.16 | 3.58M |
| 2026-09-17 | $10.29 | -0.68% | $10.42 | $10.51 | $10.27 | 2.07M |
| 2026-09-16 | $10.36 | +0.10% | $10.37 | $10.54 | $10.17 | 2.50M |
| 2026-09-15 | $10.35 | -2.08% | $10.51 | $10.57 | $10.34 | 1.82M |
| 2026-09-14 | $10.57 | -1.49% | $10.77 | $10.84 | $10.52 | 1.46M |
| 2026-09-11 | $10.73 | +0.56% | $10.76 | $10.87 | $10.61 | 2.11M |
| 2026-09-10 | $10.67 | -1.02% | $10.81 | $10.83 | $10.64 | 1.75M |
| 2026-09-09 | $10.78 | -3.75% | $11.21 | $11.25 | $10.70 | 2.35M |
| 2026-09-08 | $11.20 | -1.93% | $11.33 | $11.41 | $11.16 | 1.37M |
| 2026-09-04 | $11.42 | +1.24% | $11.22 | $11.55 | $11.13 | 898.60K |
| 2026-09-03 | $11.28 | -0.44% | $11.53 | $11.56 | $11.25 | 1.48M |
| 2026-09-02 | $11.33 | -0.70% | $11.28 | $11.52 | $11.28 | 1.85M |
| 2026-09-01 | $11.41 | -1.30% | $11.50 | $11.57 | $11.29 | 1.73M |
| 2026-08-31 | $11.56 | -1.70% | $11.73 | $11.74 | $11.51 | 1.52M |
| 2026-08-28 | $11.76 | -1.01% | $11.92 | $11.95 | $11.76 | 1.29M |
| 2026-08-27 | $11.88 | -0.67% | $11.95 | $12.06 | $11.85 | 979.60K |
| 2026-08-26 | $11.96 | -1.64% | $12.16 | $12.18 | $11.93 | 1.22M |
| 2026-08-25 | $12.16 | +1.76% | $11.95 | $12.20 | $11.92 | 1.48M |
| 2026-08-24 | $11.95 | +1.36% | $11.82 | $12.08 | $11.81 | 945.80K |
| 2026-08-21 | $11.79 | -0.59% | $11.93 | $11.94 | $11.72 | 596.00K |
| 2026-08-20 | $11.86 | +0.34% | $11.80 | $11.95 | $11.71 | 821.50K |
| 2026-08-19 | $11.82 | +2.16% | $11.69 | $12.01 | $11.69 | 801.30K |
| 2026-08-18 | $11.57 | -0.26% | $11.62 | $11.69 | $11.53 | 1.05M |
| 2026-08-17 | $11.60 | -0.68% | $11.63 | $11.63 | $11.49 | 1.52M |
| 2026-08-14 | $11.68 | -1.77% | $11.80 | $11.95 | $11.64 | 1.50M |
| 2026-08-13 | $11.89 | +1.97% | $11.75 | $11.95 | $11.70 | 1.66M |
| 2026-08-12 | $11.66 | +1.48% | $11.58 | $11.68 | $11.45 | 1.75M |
| 2026-08-11 | $11.49 | -0.43% | $11.47 | $11.66 | $11.41 | 1.62M |
| 2026-08-10 | $11.54 | -1.28% | $11.53 | $11.65 | $11.32 | 2.59M |
| 2026-08-07 | $11.69 | +1.65% | $11.57 | $11.85 | $11.44 | 1.66M |
| 2026-08-06 | $11.50 | -2.54% | $11.98 | $11.98 | $11.39 | 2.57M |
| 2026-08-05 | $11.80 | -1.34% | $11.50 | $11.91 | $11.12 | 3.78M |
| 2026-08-04 | $11.96 | +0.50% | $11.81 | $12.08 | $11.69 | 1.98M |
| 2026-08-03 | $11.90 | +0.68% | $11.82 | $11.98 | $11.77 | 1.41M |
| 2026-07-31 | $11.82 | -1.83% | $12.02 | $12.10 | $11.72 | 1.68M |
| 2026-07-30 | $12.04 | -1.79% | $12.33 | $12.36 | $11.86 | 1.52M |
| 2026-07-29 | $12.26 | +2.08% | $12.08 | $12.57 | $12.08 | 2.17M |
| 2026-07-28 | $12.01 | -0.91% | $12.16 | $12.21 | $11.84 | 1.76M |
| 2026-07-27 | $12.12 | -1.30% | $12.43 | $12.43 | $12.09 | 1.18M |
| 2026-07-24 | $12.28 | +1.24% | $12.22 | $12.48 | $12.18 | 1.79M |
| 2026-07-23 | $12.13 | +0.66% | $11.91 | $12.34 | $11.91 | 2.28M |
| 2026-07-22 | $12.05 | -1.87% | $12.33 | $12.33 | $11.99 | 1.58M |
| 2026-07-21 | $12.28 | +1.24% | $12.40 | $12.56 | $12.15 | 1.50M |
| 2026-07-20 | $12.13 | -3.04% | $12.46 | $12.50 | $12.12 | 1.43M |
| 2026-07-17 | $12.51 | -1.88% | $12.70 | $12.88 | $12.34 | 1.58M |
| 2026-07-16 | $12.75 | +2.16% | $12.46 | $12.85 | $12.46 | 2.10M |
| 2026-07-15 | $12.48 | +0.08% | $12.45 | $12.97 | $12.45 | 3.39M |
| 2026-07-14 | $12.47 | +2.38% | $12.22 | $12.51 | $12.06 | 2.67M |
| 2026-07-13 | $12.18 | +1.42% | $12.11 | $12.37 | $12.06 | 2.78M |
| 2026-07-10 | $12.01 | +1.09% | $11.99 | $12.10 | $11.83 | 2.54M |
| 2026-07-09 | $11.88 | +1.71% | $11.70 | $11.91 | $11.67 | 1.74M |
| 2026-07-08 | $11.68 | -4.18% | $12.04 | $12.13 | $11.63 | 2.19M |
| 2026-07-07 | $12.19 | -3.02% | $12.74 | $12.79 | $12.19 | 1.93M |
| 2026-07-06 | $12.57 | +0.48% | $12.49 | $12.71 | $12.46 | 2.16M |
| 2026-07-02 | $12.51 | +2.96% | $12.28 | $12.55 | $12.27 | 2.18M |
| 2026-07-01 | $12.15 | +2.97% | $11.84 | $12.27 | $11.82 | 1.84M |
| 2026-06-30 | $11.80 | -0.17% | $11.51 | $12.02 | $11.31 | 2.31M |
| 2026-06-29 | $11.82 | -0.92% | $11.90 | $11.90 | $11.73 | 2.26M |
| 2026-06-26 | $11.93 | +2.58% | $11.72 | $11.96 | $11.65 | 4.00M |
| 2026-06-25 | $11.63 | +1.22% | $11.60 | $11.78 | $11.25 | 2.25M |
| 2026-06-24 | $11.49 | -1.71% | $11.68 | $11.86 | $11.37 | 2.68M |
| 2026-06-23 | $11.69 | -0.26% | $11.76 | $11.88 | $11.63 | 1.34M |
| 2026-06-22 | $11.72 | +0.09% | $11.67 | $11.87 | $11.67 | 1.47M |
| 2026-06-18 | $11.71 | +1.47% | $11.65 | $11.87 | $11.63 | 3.11M |
| 2026-06-17 | $11.54 | -5.02% | $12.12 | $12.29 | $11.52 | 1.96M |
| 2026-06-16 | $12.15 | -0.57% | $12.31 | $12.44 | $12.10 | 1.77M |
| 2026-06-15 | $12.22 | -0.49% | $12.26 | $12.46 | $12.10 | 1.53M |
| 2026-06-12 | $12.28 | -0.32% | $12.32 | $12.46 | $12.15 | 1.49M |
| 2026-06-11 | $12.32 | -0.81% | $12.57 | $12.67 | $12.22 | 1.83M |
| 2026-06-10 | $12.42 | -1.66% | $12.63 | $12.82 | $12.40 | 2.58M |
| 2026-06-09 | $12.63 | +3.02% | $12.44 | $12.74 | $12.36 | 4.22M |
| 2026-06-08 | $12.26 | +0.49% | $12.33 | $12.51 | $12.24 | 2.10M |
| 2026-06-05 | $12.20 | +0.16% | $12.05 | $12.29 | $12.05 | 2.08M |
| 2026-06-04 | $12.18 | +4.46% | $11.75 | $12.20 | $11.75 | 2.55M |
| 2026-06-03 | $11.66 | -1.77% | $11.76 | $11.87 | $11.46 | 2.62M |
| 2026-06-02 | $11.87 | +2.50% | $11.55 | $11.90 | $11.54 | 2.70M |
| 2026-06-01 | $11.58 | -0.52% | $11.47 | $11.84 | $11.45 | 3.96M |
| 2026-05-29 | $11.64 | +0.78% | $11.53 | $11.78 | $11.33 | 3.54M |
| 2026-05-28 | $11.55 | +0.35% | $11.45 | $11.81 | $11.41 | 3.86M |
| 2026-05-27 | $11.51 | -0.60% | $11.60 | $11.74 | $11.50 | 3.88M |
| 2026-05-26 | $11.58 | +1.05% | $11.54 | $11.73 | $11.51 | 3.27M |
| 2026-05-22 | $11.46 | 0.00% | $11.45 | $11.61 | $11.39 | 1.58M |