Douglas Emmett Inc. (DEI)
NYSE: DEI
· Real-Time Price · USD
15.57
0.12 (0.78%)
At close: Sep 26, 2025, 3:59 PM
15.56
-0.06%
After-hours: Sep 26, 2025, 06:16 PM EDT
DEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.44 | 15.67 | 15.42 | 15.56 | 15.56 | 0.71% | 1,574,026 |
| Sep 25, 2025 | 15.71 | 15.79 | 15.27 | 15.45 | 15.45 | -2.34% | 2,673,300 |
| Sep 24, 2025 | 16.05 | 16.12 | 15.82 | 15.82 | 15.82 | -1.68% | 1,174,428 |
| Sep 23, 2025 | 16.32 | 16.47 | 16.08 | 16.09 | 16.09 | -1.23% | 1,762,812 |
| Sep 22, 2025 | 16.11 | 16.34 | 15.99 | 16.29 | 16.29 | 0.80% | 1,377,700 |
| Sep 19, 2025 | 16.42 | 16.42 | 16.12 | 16.16 | 16.16 | -1.40% | 2,945,623 |
| Sep 18, 2025 | 16.22 | 16.50 | 16.18 | 16.39 | 16.39 | 1.80% | 1,431,000 |
| Sep 17, 2025 | 16.34 | 16.62 | 16.06 | 16.10 | 16.10 | -1.59% | 1,595,603 |
| Sep 16, 2025 | 16.54 | 16.60 | 16.23 | 16.36 | 16.36 | -1.21% | 1,756,600 |
| Sep 15, 2025 | 16.65 | 16.74 | 16.44 | 16.56 | 16.56 | -0.48% | 2,427,372 |
| Sep 12, 2025 | 16.78 | 16.87 | 16.64 | 16.64 | 16.64 | -1.01% | 895,400 |
| Sep 11, 2025 | 16.47 | 16.99 | 16.47 | 16.81 | 16.81 | 2.44% | 1,498,048 |
| Sep 10, 2025 | 16.17 | 16.47 | 16.11 | 16.41 | 16.41 | 1.93% | 1,896,040 |
| Sep 9, 2025 | 16.33 | 16.54 | 16.09 | 16.10 | 16.10 | -2.72% | 1,211,000 |
| Sep 8, 2025 | 16.60 | 16.63 | 16.09 | 16.55 | 16.55 | -2.13% | 1,494,800 |
| Sep 5, 2025 | 16.65 | 16.94 | 16.59 | 16.91 | 16.91 | 2.05% | 1,603,100 |
| 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 |