NYSE : DEI
Douglas Emmett, Inc. — Price history
Real Estate · REIT - Office · United States
Last price 10.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Douglas Emmett, Inc. (DEI) closed at 10.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.26 | 10.3 | 10.09 | 10.13 | 1,843,709 | -0.78% |
| 2026-10-29 | 10.09 | 10.22 | 10.03 | 10.21 | 2,387,563 | +2.10% |
| 2026-10-28 | 10.07 | 10.1 | 9.885 | 10 | 2,081,242 | -0.60% |
| 2026-10-27 | 10.22 | 10.225 | 10.035 | 10.06 | 1,832,368 | -1.08% |
| 2026-10-26 | 10.26 | 10.275 | 10.11 | 10.17 | 1,274,802 | +0.00% |
| 2026-10-23 | 10.08 | 10.2 | 9.995 | 10.17 | 2,114,408 | +0.79% |
| 2026-10-22 | 9.52 | 10.109 | 9.49 | 10.09 | 2,452,702 | +5.88% |
| 2026-10-21 | 9.66 | 9.69 | 9.455 | 9.53 | 1,358,136 | -0.52% |
| 2026-10-20 | 9.52 | 9.69 | 9.495 | 9.58 | 1,427,935 | +1.27% |
| 2026-10-19 | 9.75 | 9.75 | 9.42 | 9.46 | 1,914,958 | -3.07% |
| 2026-10-16 | 9.62 | 9.875 | 9.53 | 9.76 | 2,210,158 | +1.67% |
| 2026-10-15 | 9.43 | 9.61 | 9.3 | 9.6 | 2,568,952 | +3.34% |
| 2026-10-14 | 9.68 | 9.79 | 9.23 | 9.29 | 2,142,097 | -5.49% |
| 2026-10-13 | 9.96 | 10.02 | 9.753 | 9.83 | 1,226,094 | -0.41% |
| 2026-10-12 | 9.71 | 9.89 | 9.6 | 9.87 | 1,722,122 | +0.82% |
| 2026-10-09 | 9.9 | 9.97 | 9.675 | 9.79 | 1,603,175 | -1.11% |
| 2026-10-08 | 9.88 | 9.925 | 9.57 | 9.9 | 2,477,809 | +0.41% |
| 2026-10-07 | 9.78 | 9.95 | 9.66 | 9.86 | 2,604,865 | +0.51% |
| 2026-10-06 | 9.72 | 9.865 | 9.65 | 9.81 | 1,727,167 | +1.76% |
| 2026-10-05 | 9.85 | 9.88 | 9.63 | 9.64 | 2,486,261 | -1.83% |
| 2026-10-02 | 9.86 | 10.095 | 9.77 | 9.82 | 2,463,168 | +1.13% |
| 2026-10-01 | 9.54 | 9.76 | 9.39 | 9.71 | 2,823,051 | +1.36% |
| 2026-09-30 | 9.54 | 9.735 | 9.435 | 9.58 | 2,669,196 | +1.81% |
| 2026-09-29 | 9.67 | 9.71 | 9.545 | 9.6 | 2,593,300 | -0.72% |
| 2026-09-28 | 9.81 | 9.855 | 9.56 | 9.67 | 2,913,986 | -1.53% |
| 2026-09-25 | 9.61 | 9.95 | 9.61 | 9.82 | 2,867,754 | +1.55% |
| 2026-09-24 | 9.88 | 9.97 | 9.63 | 9.67 | 3,214,674 | -2.22% |
| 2026-09-23 | 10.32 | 10.435 | 9.87 | 9.89 | 3,090,806 | -4.63% |
| 2026-09-22 | 10.51 | 10.525 | 10.315 | 10.37 | 2,087,968 | -0.38% |
| 2026-09-21 | 10.35 | 10.445 | 10.265 | 10.41 | 1,707,364 | +1.56% |
| 2026-09-18 | 10.24 | 10.325 | 10.16 | 10.25 | 3,583,816 | -0.39% |
| 2026-09-17 | 10.42 | 10.51 | 10.27 | 10.29 | 2,066,654 | -0.68% |
| 2026-09-16 | 10.37 | 10.54 | 10.165 | 10.36 | 2,503,437 | +0.10% |
| 2026-09-15 | 10.51 | 10.565 | 10.34 | 10.35 | 1,822,443 | -2.08% |
| 2026-09-14 | 10.77 | 10.84 | 10.515 | 10.57 | 1,464,550 | -1.49% |
| 2026-09-11 | 10.76 | 10.865 | 10.605 | 10.73 | 2,113,186 | +0.56% |
| 2026-09-10 | 10.81 | 10.83 | 10.635 | 10.67 | 1,748,205 | -1.02% |
| 2026-09-09 | 11.21 | 11.25 | 10.7 | 10.78 | 2,345,330 | -3.75% |
| 2026-09-08 | 11.33 | 11.41 | 11.16 | 11.2 | 1,370,634 | -1.93% |
| 2026-09-04 | 11.22 | 11.545 | 11.13 | 11.42 | 898,641 | +1.24% |
| 2026-09-03 | 11.53 | 11.555 | 11.25 | 11.28 | 1,475,753 | -0.44% |
| 2026-09-02 | 11.28 | 11.52 | 11.28 | 11.33 | 1,851,216 | -0.70% |
| 2026-09-01 | 11.5 | 11.565 | 11.29 | 11.41 | 1,734,476 | -1.30% |
| 2026-08-31 | 11.73 | 11.74 | 11.505 | 11.56 | 1,515,068 | -1.70% |
| 2026-08-28 | 11.92 | 11.945 | 11.76 | 11.76 | 1,286,761 | -1.01% |
| 2026-08-27 | 11.95 | 12.055 | 11.85 | 11.88 | 979,606 | -0.67% |
| 2026-08-26 | 12.16 | 12.18 | 11.933 | 11.96 | 1,223,436 | -1.64% |
| 2026-08-25 | 11.95 | 12.2 | 11.915 | 12.16 | 1,476,808 | +1.76% |
| 2026-08-24 | 11.82 | 12.075 | 11.81 | 11.95 | 945,775 | +1.36% |
| 2026-08-21 | 11.93 | 11.94 | 11.72 | 11.79 | 595,973 | -0.59% |
| 2026-08-20 | 11.8 | 11.945 | 11.71 | 11.86 | 821,538 | +0.34% |
| 2026-08-19 | 11.69 | 12.005 | 11.69 | 11.82 | 801,317 | +2.16% |
| 2026-08-18 | 11.62 | 11.685 | 11.53 | 11.57 | 1,054,603 | -0.26% |
| 2026-08-17 | 11.63 | 11.63 | 11.49 | 11.6 | 1,521,694 | -0.68% |
| 2026-08-14 | 11.8 | 11.95 | 11.64 | 11.68 | 1,496,332 | -1.77% |
| 2026-08-13 | 11.75 | 11.95 | 11.695 | 11.89 | 1,664,332 | +1.97% |
| 2026-08-12 | 11.58 | 11.68 | 11.45 | 11.66 | 1,749,352 | +1.48% |
| 2026-08-11 | 11.47 | 11.66 | 11.41 | 11.49 | 1,615,266 | -0.43% |
| 2026-08-10 | 11.53 | 11.645 | 11.32 | 11.54 | 2,592,875 | -1.28% |
| 2026-08-07 | 11.57 | 11.845 | 11.44 | 11.69 | 1,662,049 | +1.65% |
| 2026-08-06 | 11.98 | 11.98 | 11.39 | 11.5 | 2,565,111 | -2.54% |
| 2026-08-05 | 11.5 | 11.905 | 11.115 | 11.8 | 3,780,556 | -1.34% |
| 2026-08-04 | 11.81 | 12.075 | 11.69 | 11.96 | 1,977,017 | +0.50% |
| 2026-08-03 | 11.82 | 11.975 | 11.77 | 11.9 | 1,406,770 | +0.68% |
| 2026-07-31 | 12.02 | 12.095 | 11.72 | 11.82 | 1,676,893 | -1.83% |
| 2026-07-30 | 12.33 | 12.355 | 11.855 | 12.04 | 1,520,837 | -1.79% |
| 2026-07-29 | 12.08 | 12.565 | 12.08 | 12.26 | 2,170,740 | +2.08% |
| 2026-07-28 | 12.16 | 12.21 | 11.84 | 12.01 | 1,757,627 | -0.91% |
| 2026-07-27 | 12.43 | 12.43 | 12.085 | 12.12 | 1,180,364 | -1.30% |
| 2026-07-24 | 12.22 | 12.475 | 12.175 | 12.28 | 1,788,282 | +1.24% |
| 2026-07-23 | 11.91 | 12.335 | 11.91 | 12.13 | 2,279,750 | +0.66% |
| 2026-07-22 | 12.33 | 12.33 | 11.985 | 12.05 | 1,580,585 | -1.87% |
| 2026-07-21 | 12.4 | 12.56 | 12.15 | 12.28 | 1,495,417 | +1.24% |
| 2026-07-20 | 12.46 | 12.5 | 12.115 | 12.13 | 1,425,525 | -3.04% |
| 2026-07-17 | 12.7 | 12.875 | 12.335 | 12.51 | 1,582,354 | -1.88% |
| 2026-07-16 | 12.46 | 12.85 | 12.46 | 12.75 | 2,095,371 | +2.16% |
| 2026-07-15 | 12.45 | 12.965 | 12.45 | 12.48 | 3,387,383 | +0.08% |
| 2026-07-14 | 12.22 | 12.51 | 12.055 | 12.47 | 2,666,649 | +2.38% |
| 2026-07-13 | 12.11 | 12.365 | 12.06 | 12.18 | 2,779,976 | +1.42% |
| 2026-07-10 | 11.99 | 12.099 | 11.83 | 12.01 | 2,543,858 | +1.09% |
| 2026-07-09 | 11.7 | 11.91 | 11.67 | 11.88 | 1,743,914 | +1.71% |
| 2026-07-08 | 12.04 | 12.13 | 11.625 | 11.68 | 2,186,881 | -4.18% |
| 2026-07-07 | 12.74 | 12.79 | 12.19 | 12.19 | 1,926,193 | -3.02% |
| 2026-07-06 | 12.49 | 12.71 | 12.46 | 12.57 | 2,157,253 | +0.48% |
| 2026-07-02 | 12.28 | 12.55 | 12.27 | 12.51 | 2,175,964 | +2.96% |
| 2026-07-01 | 11.84 | 12.265 | 11.82 | 12.15 | 1,839,118 | +2.97% |
| 2026-06-30 | 11.51 | 12.015 | 11.31 | 11.8 | 2,308,362 | +1.46% |
| 2026-06-29 | 11.9 | 11.9 | 11.73 | 11.82 | 2,261,488 | -0.92% |
| 2026-06-26 | 11.72 | 11.96 | 11.65 | 11.93 | 3,996,655 | +2.58% |
| 2026-06-25 | 11.6 | 11.78 | 11.245 | 11.63 | 2,254,103 | +1.22% |
| 2026-06-24 | 11.68 | 11.86 | 11.37 | 11.49 | 2,684,773 | -1.71% |
| 2026-06-23 | 11.76 | 11.88 | 11.625 | 11.69 | 1,338,875 | -0.26% |
| 2026-06-22 | 11.67 | 11.865 | 11.67 | 11.72 | 1,471,730 | +0.09% |
| 2026-06-18 | 11.65 | 11.87 | 11.63 | 11.71 | 3,109,703 | +1.47% |
| 2026-06-17 | 12.12 | 12.29 | 11.515 | 11.54 | 1,962,886 | -5.02% |
| 2026-06-16 | 12.31 | 12.44 | 12.095 | 12.15 | 1,773,868 | -0.57% |
| 2026-06-15 | 12.26 | 12.46 | 12.095 | 12.22 | 1,534,000 | -0.49% |
| 2026-06-12 | 12.32 | 12.46 | 12.15 | 12.28 | 1,491,104 | -0.32% |
| 2026-06-11 | 12.57 | 12.665 | 12.215 | 12.32 | 1,830,038 | -0.81% |
| 2026-06-10 | 12.63 | 12.82 | 12.4 | 12.42 | 2,583,916 | -1.66% |
| 2026-06-09 | 12.44 | 12.74 | 12.355 | 12.63 | 4,224,490 | +3.02% |
| 2026-06-08 | 12.33 | 12.51 | 12.24 | 12.26 | 2,097,698 | +0.49% |
| 2026-06-05 | 12.05 | 12.285 | 12.05 | 12.2 | 2,077,547 | +0.16% |
| 2026-06-04 | 11.75 | 12.195 | 11.75 | 12.18 | 2,550,824 | +4.46% |
| 2026-06-03 | 11.76 | 11.87 | 11.46 | 11.66 | 2,618,473 | -1.77% |
| 2026-06-02 | 11.55 | 11.9 | 11.54 | 11.87 | 2,703,279 | +2.50% |
| 2026-06-01 | 11.47 | 11.84 | 11.45 | 11.58 | 3,959,113 | -0.52% |
| 2026-05-29 | 11.53 | 11.775 | 11.33 | 11.64 | 3,538,098 | +0.78% |
| 2026-05-28 | 11.45 | 11.81 | 11.41 | 11.55 | 3,858,164 | +0.35% |
| 2026-05-27 | 11.6 | 11.735 | 11.5 | 11.51 | 3,878,759 | -0.60% |
| 2026-05-26 | 11.54 | 11.725 | 11.51 | 11.58 | 3,269,617 | +1.05% |
| 2026-05-22 | 11.45 | 11.61 | 11.39 | 11.46 | 1,581,968 | +0.00% |
| 2026-05-21 | 11.44 | 11.6 | 11.39 | 11.46 | 1,858,068 | -0.69% |
| 2026-05-20 | 11.34 | 11.58 | 11.17 | 11.54 | 1,685,540 | +1.50% |
| 2026-05-19 | 11.57 | 11.67 | 11.3 | 11.37 | 1,666,995 | -2.32% |
| 2026-05-18 | 11.67 | 11.88 | 11.55 | 11.64 | 1,642,524 | -0.34% |
| 2026-05-15 | 11.41 | 11.73 | 11.22 | 11.68 | 2,456,368 | +0.69% |
| 2026-05-14 | 11.85 | 12.055 | 11.57 | 11.6 | 4,294,203 | -1.19% |
| 2026-05-13 | 11.89 | 11.925 | 11.69 | 11.74 | 2,386,835 | -1.84% |
| 2026-05-12 | 12.12 | 12.165 | 11.9 | 11.96 | 4,654,491 | -1.40% |