Douglas Emmett, Inc. Common Stock (DEI)
16.06
+0.39 (2.49%)
NYSE · Last Trade: Jul 10th, 10:53 PM EDT
Historical Prices For Douglas Emmett, Inc. Common Stock (DEI)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/10/2025 | 15.71 | 16.25 | 15.65 | 16.06 | 2,030,501 | 16.06 |
7/09/2025 | 15.75 | 15.91 | 15.51 | 15.67 | 1,647,364 | 15.67 |
7/08/2025 | 15.28 | 15.78 | 15.21 | 15.64 | 2,013,046 | 15.64 |
7/07/2025 | 15.52 | 15.69 | 15.23 | 15.32 | 1,780,677 | 15.32 |
7/03/2025 | 15.55 | 15.70 | 15.48 | 15.69 | 956,876 | 15.69 |
7/02/2025 | 15.41 | 15.65 | 15.34 | 15.61 | 1,595,595 | 15.61 |
7/01/2025 | 14.99 | 15.78 | 14.98 | 15.42 | 2,245,016 | 15.42 |
6/30/2025 | 15.07 | 15.07 | 14.75 | 15.04 | 1,594,503 | 15.04 |
6/27/2025 | 15.22 | 15.35 | 14.98 | 15.19 | 2,725,434 | 15.19 |
6/26/2025 | 14.76 | 15.12 | 14.70 | 15.09 | 2,029,931 | 15.09 |
6/25/2025 | 14.75 | 14.94 | 14.35 | 14.60 | 1,888,761 | 14.60 |
6/24/2025 | 15.03 | 15.18 | 14.78 | 14.85 | 1,104,222 | 14.85 |
6/23/2025 | 14.84 | 15.02 | 14.50 | 14.96 | 1,372,137 | 14.96 |
6/20/2025 | 14.90 | 15.01 | 14.73 | 14.88 | 1,915,130 | 14.88 |
6/18/2025 | 14.82 | 14.99 | 14.71 | 14.80 | 1,230,514 | 14.80 |
6/17/2025 | 14.93 | 15.06 | 14.70 | 14.80 | 1,329,165 | 14.80 |
6/16/2025 | 15.09 | 15.20 | 14.93 | 15.01 | 1,316,031 | 15.01 |
6/13/2025 | 14.89 | 15.12 | 14.73 | 14.93 | 1,796,939 | 14.93 |
6/12/2025 | 14.89 | 15.23 | 14.85 | 15.13 | 2,102,501 | 15.13 |
6/11/2025 | 15.18 | 16.31 | 14.95 | 14.96 | 3,150,470 | 14.96 |
6/10/2025 | 14.75 | 15.08 | 14.57 | 15.02 | 2,141,185 | 15.02 |
6/09/2025 | 14.78 | 14.83 | 14.41 | 14.62 | 1,944,021 | 14.62 |
6/06/2025 | 14.52 | 14.85 | 14.40 | 14.70 | 972,121 | 14.70 |
6/05/2025 | 14.39 | 14.49 | 14.27 | 14.41 | 973,699 | 14.41 |
6/04/2025 | 14.45 | 14.46 | 14.23 | 14.39 | 1,229,013 | 14.39 |
6/03/2025 | 14.21 | 14.52 | 14.07 | 14.45 | 1,043,156 | 14.45 |
6/02/2025 | 14.08 | 14.24 | 13.88 | 14.21 | 1,356,303 | 14.21 |
5/30/2025 | 14.44 | 14.53 | 14.09 | 14.23 | 2,006,919 | 14.23 |
5/29/2025 | 14.32 | 14.60 | 14.22 | 14.54 | 1,936,502 | 14.54 |
5/28/2025 | 14.45 | 14.51 | 14.19 | 14.22 | 1,455,251 | 14.22 |
5/27/2025 | 14.24 | 14.59 | 14.07 | 14.48 | 1,599,369 | 14.48 |
5/23/2025 | 13.92 | 14.05 | 13.86 | 13.99 | 1,277,840 | 13.99 |
5/22/2025 | 14.06 | 14.20 | 13.87 | 14.11 | 1,624,711 | 14.11 |
5/21/2025 | 14.55 | 14.63 | 14.07 | 14.14 | 2,392,193 | 14.14 |
5/20/2025 | 14.80 | 14.97 | 14.66 | 14.74 | 2,248,986 | 14.74 |
5/19/2025 | 14.62 | 15.04 | 14.55 | 14.91 | 2,268,005 | 14.91 |
5/16/2025 | 14.98 | 15.03 | 14.69 | 14.93 | 2,081,220 | 14.93 |
5/15/2025 | 14.43 | 14.98 | 14.43 | 14.97 | 2,734,266 | 14.97 |
5/14/2025 | 14.71 | 14.72 | 14.38 | 14.50 | 2,044,116 | 14.50 |
5/13/2025 | 15.17 | 15.20 | 14.72 | 14.81 | 2,546,076 | 14.81 |
5/12/2025 | 15.27 | 15.42 | 14.94 | 15.03 | 2,390,987 | 15.03 |
5/09/2025 | 14.49 | 14.64 | 14.43 | 14.51 | 2,100,111 | 14.51 |
5/08/2025 | 14.57 | 14.70 | 14.28 | 14.49 | 1,420,358 | 14.49 |
5/07/2025 | 14.66 | 14.67 | 13.92 | 14.50 | 2,357,968 | 14.50 |
5/06/2025 | 14.07 | 14.19 | 13.79 | 14.02 | 2,390,566 | 14.02 |
5/05/2025 | 14.31 | 14.45 | 14.13 | 14.14 | 1,358,842 | 14.14 |
5/02/2025 | 14.38 | 14.63 | 14.34 | 14.47 | 1,025,863 | 14.47 |
5/01/2025 | 13.87 | 14.38 | 13.73 | 14.21 | 1,208,401 | 14.21 |
4/30/2025 | 13.67 | 13.87 | 13.30 | 13.83 | 2,200,171 | 13.83 |
4/29/2025 | 14.12 | 14.19 | 13.70 | 13.83 | 1,322,576 | 13.83 |
4/28/2025 | 14.18 | 14.39 | 13.97 | 14.21 | 1,596,556 | 14.21 |
4/25/2025 | 14.02 | 14.29 | 14.01 | 14.24 | 1,616,395 | 14.24 |
4/24/2025 | 13.97 | 14.22 | 13.81 | 14.14 | 1,292,130 | 14.14 |
4/23/2025 | 14.25 | 14.55 | 13.86 | 13.89 | 1,145,110 | 13.89 |
4/22/2025 | 13.79 | 13.93 | 13.56 | 13.66 | 1,992,338 | 13.66 |
4/21/2025 | 13.70 | 13.84 | 13.38 | 13.52 | 1,681,544 | 13.52 |
4/17/2025 | 13.86 | 14.31 | 13.81 | 13.99 | 2,888,676 | 13.99 |
4/16/2025 | 13.93 | 14.12 | 13.65 | 13.76 | 1,693,862 | 13.76 |
4/15/2025 | 13.72 | 14.02 | 13.72 | 13.91 | 1,655,507 | 13.91 |
4/14/2025 | 13.61 | 13.96 | 13.50 | 13.83 | 1,698,594 | 13.83 |
4/11/2025 | 13.06 | 13.47 | 12.81 | 13.39 | 1,646,582 | 13.39 |