Douglas Emmett Inc. (DEI)
NYSE: DEI
· Real-Time Price · USD
16.89
0.32 (1.93%)
At close: Sep 05, 2025, 3:59 PM
16.91
0.12%
After-hours: Sep 05, 2025, 06:09 PM EDT
DEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.65 | 16.94 | 16.59 | 16.91 | 16.91 | 2.05% | 1,595,497 |
| Sep 4, 2025 | 16.36 | 16.64 | 16.10 | 16.57 | 16.57 | 2.60% | 1,559,689 |
| Sep 3, 2025 | 16.10 | 16.30 | 15.92 | 16.15 | 16.15 | -0.25% | 1,300,639 |
| Sep 2, 2025 | 15.91 | 16.22 | 15.91 | 16.19 | 16.19 | -0.12% | 1,460,725 |
| Aug 29, 2025 | 16.05 | 16.24 | 16.05 | 16.21 | 16.21 | 1.19% | 1,130,449 |
| Aug 28, 2025 | 16.11 | 16.11 | 15.74 | 16.02 | 16.02 | -0.44% | 1,057,000 |
| Aug 27, 2025 | 15.62 | 16.09 | 15.59 | 16.09 | 16.09 | 3.94% | 1,331,903 |
| Aug 26, 2025 | 15.47 | 15.65 | 15.44 | 15.48 | 15.48 | -0.13% | 2,181,000 |
| Aug 25, 2025 | 15.42 | 15.51 | 15.24 | 15.50 | 15.50 | -0.19% | 1,083,400 |
| Aug 22, 2025 | 14.85 | 15.66 | 14.83 | 15.53 | 15.53 | 5.00% | 1,689,900 |
| Aug 21, 2025 | 14.78 | 14.94 | 14.64 | 14.79 | 14.79 | -0.80% | 979,207 |
| Aug 20, 2025 | 15.10 | 15.18 | 14.77 | 14.91 | 14.91 | -0.80% | 1,248,400 |
| Aug 19, 2025 | 14.66 | 15.08 | 14.64 | 15.03 | 15.03 | 3.23% | 806,001 |
| Aug 18, 2025 | 14.65 | 14.83 | 14.55 | 14.56 | 14.56 | -1.09% | 1,125,200 |
| Aug 15, 2025 | 14.76 | 14.79 | 14.51 | 14.72 | 14.72 | 0.00% | 1,835,000 |
| Aug 14, 2025 | 14.77 | 14.79 | 14.51 | 14.72 | 14.72 | -1.54% | 1,140,600 |
| Aug 13, 2025 | 14.67 | 14.98 | 14.57 | 14.95 | 14.95 | 2.61% | 1,105,404 |
| Aug 12, 2025 | 14.17 | 14.61 | 14.07 | 14.57 | 14.57 | 3.63% | 1,393,446 |
| Aug 11, 2025 | 14.40 | 14.47 | 14.06 | 14.06 | 14.06 | -2.56% | 1,718,144 |
| Aug 8, 2025 | 14.51 | 14.52 | 14.26 | 14.43 | 14.43 | -0.62% | 1,624,508 |