Douglas Emmett Inc. (DEI)
16.36
-0.08 (-0.49%)
At close: Mar 27, 2025, 3:59 PM
16.39
0.18%
After-hours: Mar 27, 2025, 05:05 PM EDT
DEI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 16.58 | 16.68 | 16.22 | 16.44 | -0.21 | -1.26% | 3,620,680 |
| Mar 25, 2025 | 16.67 | 16.71 | 16.39 | 16.65 | 0.02 | 0.12% | 2,833,900 |
| Mar 24, 2025 | 16.19 | 16.68 | 16.00 | 16.63 | 0.65 | 4.07% | 1,388,930 |
| Mar 21, 2025 | 16.11 | 16.24 | 15.91 | 15.98 | -0.26 | -1.60% | 3,242,700 |
| Mar 20, 2025 | 15.96 | 16.51 | 15.92 | 16.24 | 0.17 | 1.06% | 2,450,300 |
| Mar 19, 2025 | 15.83 | 16.32 | 15.83 | 16.07 | 0.14 | 0.88% | 2,246,400 |
| Mar 18, 2025 | 15.89 | 16.01 | 15.72 | 15.93 | -0.07 | -0.44% | 1,864,000 |
| Mar 17, 2025 | 15.52 | 16.24 | 15.52 | 16.00 | 0.34 | 2.17% | 3,319,000 |
| Mar 14, 2025 | 15.66 | 15.80 | 15.37 | 15.66 | 0.27 | 1.75% | 2,914,400 |
| Mar 13, 2025 | 16.07 | 16.20 | 15.36 | 15.39 | -0.67 | -4.17% | 2,071,820 |
| Mar 12, 2025 | 15.98 | 16.20 | 15.81 | 16.06 | 0.15 | 0.94% | 2,106,040 |
| Mar 11, 2025 | 16.88 | 16.88 | 15.87 | 15.91 | -0.89 | -5.30% | 2,794,800 |
| Mar 10, 2025 | 17.22 | 17.36 | 16.54 | 16.80 | -0.58 | -3.34% | 3,445,600 |
| Mar 7, 2025 | 16.61 | 17.42 | 16.52 | 17.38 | 0.80 | 4.83% | 2,081,000 |
| Mar 6, 2025 | 16.78 | 16.85 | 16.43 | 16.58 | -0.39 | -2.30% | 1,975,700 |
| Mar 5, 2025 | 16.70 | 16.99 | 16.55 | 16.97 | 0.30 | 1.80% | 1,296,200 |
| Mar 4, 2025 | 16.63 | 16.90 | 16.40 | 16.67 | -0.14 | -0.83% | 1,546,541 |
| Mar 3, 2025 | 17.25 | 17.47 | 16.67 | 16.81 | -0.49 | -2.83% | 2,033,643 |
| Feb 28, 2025 | 16.94 | 17.32 | 16.87 | 17.30 | 0.46 | 2.73% | 2,321,400 |
| Feb 27, 2025 | 16.75 | 17.19 | 16.68 | 16.84 | 0.17 | 1.02% | 1,396,525 |
| Feb 26, 2025 | 16.46 | 16.80 | 16.35 | 16.67 | 0.32 | 1.96% | 1,477,604 |
| Feb 25, 2025 | 16.10 | 16.51 | 16.10 | 16.35 | 0.35 | 2.19% | 2,072,104 |
| Feb 24, 2025 | 16.26 | 16.31 | 16.00 | 16.00 | -0.11 | -0.68% | 1,448,000 |
| Feb 21, 2025 | 16.64 | 16.70 | 16.00 | 16.11 | -0.41 | -2.48% | 1,955,500 |
| Feb 20, 2025 | 16.60 | 16.76 | 16.30 | 16.52 | -0.04 | -0.24% | 1,410,706 |
| Feb 19, 2025 | 16.57 | 16.76 | 16.42 | 16.56 | -0.27 | -1.60% | 1,701,300 |
| Feb 18, 2025 | 16.99 | 17.08 | 16.60 | 16.83 | -0.18 | -1.06% | 1,296,900 |
| Feb 14, 2025 | 17.21 | 17.37 | 16.97 | 17.01 | -0.11 | -0.64% | 1,806,100 |
| Feb 13, 2025 | 17.06 | 17.18 | 16.83 | 17.12 | 0.17 | 1.00% | 1,174,200 |
| Feb 12, 2025 | 16.72 | 17.04 | 16.35 | 16.95 | -0.23 | -1.34% | 2,340,919 |
| Feb 11, 2025 | 16.95 | 17.24 | 16.84 | 17.18 | -0.03 | -0.17% | 1,359,100 |
| Feb 10, 2025 | 17.60 | 17.61 | 17.07 | 17.21 | -0.43 | -2.44% | 1,903,419 |
| Feb 7, 2025 | 17.73 | 17.86 | 17.28 | 17.64 | -0.15 | -0.84% | 3,244,845 |
| Feb 6, 2025 | 17.89 | 18.24 | 17.76 | 17.79 | 0.05 | 0.28% | 4,129,638 |
| Feb 5, 2025 | 17.40 | 18.60 | 16.95 | 17.74 | -0.16 | -0.89% | 4,296,200 |
| Feb 4, 2025 | 18.03 | 18.15 | 17.75 | 17.90 | -0.15 | -0.83% | 1,709,900 |
| Feb 3, 2025 | 17.85 | 18.23 | 17.76 | 18.05 | -0.31 | -1.69% | 1,019,300 |
| Jan 31, 2025 | 18.28 | 18.58 | 18.08 | 18.36 | 0.08 | 0.44% | 1,230,027 |
| Jan 30, 2025 | 17.84 | 18.61 | 17.80 | 18.28 | 0.77 | 4.40% | 1,349,849 |
| Jan 29, 2025 | 17.80 | 17.90 | 17.34 | 17.51 | -0.24 | -1.35% | 1,746,000 |
| Jan 28, 2025 | 17.75 | 18.04 | 17.60 | 17.75 | -0.16 | -0.89% | 1,662,630 |
| Jan 27, 2025 | 17.13 | 18.00 | 17.13 | 17.91 | 0.67 | 3.89% | 2,362,900 |
| Jan 24, 2025 | 17.03 | 17.41 | 17.01 | 17.24 | 0.14 | 0.82% | 1,782,748 |
| Jan 23, 2025 | 17.34 | 17.45 | 17.05 | 17.10 | -0.33 | -1.89% | 2,934,633 |
| Jan 22, 2025 | 17.58 | 17.61 | 17.34 | 17.43 | -0.24 | -1.36% | 1,200,535 |
| Jan 21, 2025 | 17.59 | 17.79 | 17.52 | 17.67 | 0.17 | 0.97% | 1,291,743 |
| Jan 17, 2025 | 17.50 | 17.60 | 17.26 | 17.50 | 0.27 | 1.57% | 1,828,245 |
| Jan 16, 2025 | 17.22 | 17.39 | 17.06 | 17.23 | 0.03 | 0.17% | 2,029,405 |
| Jan 15, 2025 | 17.54 | 17.77 | 17.04 | 17.20 | 0.03 | 0.17% | 2,255,929 |
| Jan 14, 2025 | 16.79 | 17.25 | 16.67 | 17.17 | 0.48 | 2.88% | 2,017,200 |