Douglas Emmett Inc. (DEI)
NYSE: DEI
· Real-Time Price · USD
14.72
-0.23 (-1.54%)
At close: Aug 14, 2025, 3:59 PM
DEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.77 | 14.79 | 14.51 | 14.72 | 14.72 | -1.54% | 1,026,518 |
| 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 |
| Aug 7, 2025 | 14.77 | 14.88 | 14.44 | 14.52 | 14.52 | -1.09% | 2,078,447 |
| Aug 6, 2025 | 14.92 | 15.07 | 14.34 | 14.68 | 14.68 | -2.91% | 3,051,942 |
| Aug 5, 2025 | 14.81 | 15.15 | 14.64 | 15.12 | 15.12 | 2.02% | 2,631,538 |
| Aug 4, 2025 | 14.93 | 15.01 | 14.69 | 14.82 | 14.82 | -0.60% | 1,942,331 |
| Aug 1, 2025 | 15.09 | 15.15 | 14.77 | 14.91 | 14.91 | -1.65% | 1,841,423 |
| Jul 31, 2025 | 15.19 | 15.35 | 15.08 | 15.16 | 15.16 | -1.49% | 1,290,319 |
| Jul 30, 2025 | 15.69 | 15.80 | 15.22 | 15.39 | 15.39 | -1.91% | 2,541,201 |
| Jul 29, 2025 | 15.59 | 15.70 | 15.49 | 15.69 | 15.69 | 1.95% | 1,835,495 |
| Jul 28, 2025 | 15.56 | 15.60 | 15.31 | 15.39 | 15.39 | -1.03% | 1,516,400 |
| Jul 25, 2025 | 15.61 | 15.67 | 15.36 | 15.55 | 15.55 | 0.32% | 705,944 |
| Jul 24, 2025 | 15.69 | 15.74 | 15.50 | 15.50 | 15.50 | -2.39% | 973,405 |
| Jul 23, 2025 | 15.94 | 16.14 | 15.78 | 15.88 | 15.88 | 0.19% | 891,300 |
| Jul 22, 2025 | 15.56 | 15.98 | 15.54 | 15.85 | 15.85 | 2.19% | 1,258,800 |
| Jul 21, 2025 | 15.60 | 15.66 | 15.44 | 15.51 | 15.51 | 0.39% | 1,143,200 |
| Jul 18, 2025 | 15.75 | 15.80 | 15.38 | 15.45 | 15.45 | -1.53% | 1,142,100 |