Dark

DEI
Douglas Emmett, Inc.
stock NYSE

Market Open

May 9, 2025 10:25:29 AM EDT

14.57USD+0.587%(+0.08)158,760

14.52Bid 14.54Ask 0.02Spread

Pre-market

May 8, 2025 8:07:30 AM EDT

14.65USD+1.104%(+0.16)0

After-hours

May 8, 2025 4:00:30 PM EDT

14.49USD-0.069%(-0.01)0

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	14.55	14.6200	14.450000	14.57	+0.552%	158,760	0.000%
2025-05-08	14.57	14.7000	14.280000	14.49	-0.069%	1,420,358	+0.552%
2025-05-07	14.66	14.6700	13.922000	14.50	+3.424%	2,357,968	+0.483%
2025-05-06	14.07	14.1900	13.785000	14.02	-0.849%	2,390,566	+3.923%
2025-05-05	14.31	14.4500	14.130000	14.14	-2.281%	1,358,842	+3.041%
2025-05-02	14.38	14.6250	14.340000	14.47	+1.830%	1,025,863	+0.691%
2025-05-01	13.87	14.3800	13.730000	14.21	+2.748%	1,208,401	+2.533%
2025-04-30	13.67	13.8650	13.300000	13.83	0.000%	2,200,171	+5.351%
2025-04-29	14.12	14.1900	13.702519	13.83	-2.674%	1,322,576	+5.351%
2025-04-28	14.18	14.3950	13.970000	14.21	-0.211%	1,596,556	+2.533%
2025-04-25	14.02	14.2900	14.010000	14.24	+0.707%	1,616,395	+2.317%
2025-04-24	13.97	14.2200	13.812000	14.14	+1.800%	1,292,130	+3.041%
2025-04-23	14.25	14.5550	13.855000	13.89	+1.684%	1,145,110	+4.896%
2025-04-22	13.79	13.9300	13.565000	13.66	+1.036%	1,992,338	+6.662%
2025-04-21	13.70	13.8350	13.375000	13.52	-3.360%	1,681,544	+7.766%
2025-04-17	13.86	14.3100	13.815000	13.99	+1.672%	2,888,676	+4.146%
2025-04-16	13.93	14.1150	13.650000	13.76	-1.078%	1,693,862	+5.887%
2025-04-15	13.72	14.0200	13.720000	13.91	+0.578%	1,655,507	+4.745%
2025-04-14	13.61	13.9600	13.500000	13.83	+3.286%	1,698,594	+5.351%
2025-04-11	13.06	13.4700	12.810000	13.39	+0.828%	1,646,582	+8.813%
2025-04-10	13.58	13.7900	12.760000	13.28	-6.347%	2,118,554	+9.714%
2025-04-09	12.97	14.5000	12.390000	14.18	+8.327%	3,579,072	+2.750%
2025-04-08	14.06	14.3000	12.910000	13.09	-5.487%	2,767,373	+11.306%
2025-04-07	13.75	14.6100	13.200000	13.85	-2.943%	3,401,149	+5.199%
2025-04-04	14.35	14.6400	13.530000	14.27	-2.193%	3,533,308	+2.102%
2025-04-03	15.65	15.8550	14.570000	14.59	-10.436%	2,057,799	-0.137%
2025-04-02	15.99	16.3200	15.970000	16.29	+0.432%	1,020,819	-10.559%
2025-04-01	16.00	16.2600	15.740000	16.22	+1.375%	3,630,544	-10.173%
2025-03-31	15.84	16.2750	15.790000	16.00	-0.621%	2,306,145	-8.938%
2025-03-28	16.36	16.4600	15.910000	16.10	-1.769%	4,363,020	-9.503%
2025-03-27	16.50	16.6450	16.270000	16.39	-0.304%	2,879,079	-11.104%
2025-03-26	16.58	16.6800	16.220000	16.44	-1.261%	3,511,359	-11.375%
2025-03-25	16.67	16.7100	16.390000	16.65	+0.120%	2,761,871	-12.492%
2025-03-24	16.19	16.6750	16.000000	16.63	+4.068%	1,310,900	-12.387%
2025-03-21	16.11	16.2400	15.905000	15.98	-1.601%	2,890,781	-8.824%
2025-03-20	15.96	16.5050	15.920000	16.24	+1.058%	2,429,751	-10.283%
2025-03-19	15.83	16.3200	15.830000	16.07	+0.879%	2,180,492	-9.334%
2025-03-18	15.89	16.0100	15.720000	15.93	-0.438%	1,745,280	-8.537%
2025-03-17	15.52	16.2350	15.520000	16.00	+2.171%	3,228,594	-8.938%
2025-03-14	15.66	15.8000	15.370000	15.66	+1.754%	2,879,756	-6.960%
2025-03-13	16.07	16.2000	15.360000	15.39	-4.172%	2,042,484	-5.328%
2025-03-12	15.98	16.1950	15.810000	16.06	+0.943%	2,012,419	-9.278%
2025-03-11	16.88	16.8800	15.870000	15.91	-5.298%	2,735,854	-8.422%
2025-03-10	17.22	17.3600	16.540000	16.80	-3.337%	3,397,259	-13.274%
2025-03-07	16.61	17.4200	16.520000	17.38	+4.825%	2,061,121	-16.168%
2025-03-06	16.78	16.8450	16.430000	16.58	-2.298%	1,947,995	-12.123%
2025-03-05	16.70	16.9850	16.550000	16.97	+1.800%	1,241,283	-14.143%
2025-03-04	16.63	16.8950	16.400000	16.67	-0.833%	1,522,042	-12.597%
2025-03-03	17.25	17.4700	16.670000	16.81	-2.832%	2,003,072	-13.325%
2025-02-28	16.94	17.3200	16.870000	17.30	+2.732%	2,072,364	-15.780%
2025-02-27	16.75	17.1900	16.680000	16.84	+1.020%	1,321,373	-13.480%
2025-02-26	16.46	16.8000	16.350000	16.67	+1.957%	1,469,019	-12.597%
2025-02-25	16.10	16.5100	16.095000	16.35	+2.188%	2,027,539	-10.887%
2025-02-24	16.26	16.3100	16.000000	16.00	-0.683%	1,427,901	-8.938%
2025-02-21	16.64	16.7000	16.000000	16.11	-2.482%	1,919,248	-9.559%
2025-02-20	16.60	16.7599	16.300000	16.52	-0.242%	1,388,025	-11.804%
2025-02-19	16.57	16.7550	16.420000	16.56	-1.604%	1,616,894	-12.017%
2025-02-18	16.99	17.0800	16.595000	16.83	-1.058%	1,240,912	-13.428%
2025-02-14	17.21	17.3700	16.970000	17.01	-0.643%	1,785,176	-14.345%
2025-02-13	17.06	17.1750	16.830000	17.12	+1.003%	1,168,042	-14.895%
2025-02-12	16.72	17.0350	16.350000	16.95	-1.339%	2,315,170	-14.041%
2025-02-11	16.95	17.2400	16.840000	17.18	-0.174%	1,353,201	-15.192%
2025-02-10	17.60	17.6150	17.070000	17.21	-2.438%	1,878,796	-15.340%
2025-02-07	17.73	17.8550	17.280000	17.64	-0.843%	3,206,667	-17.404%
2025-02-06	17.89	18.2400	17.760000	17.79	+0.282%	4,121,653	-18.100%
2025-02-05	17.40	18.6000	16.950000	17.74	-0.894%	4,266,588	-17.869%
2025-02-04	18.03	18.1500	17.750000	17.90	-0.831%	1,682,381	-18.603%
2025-02-03	17.85	18.2300	17.760000	18.05	-1.688%	978,319	-19.280%
2025-01-31	18.28	18.5800	18.080000	18.36	+0.438%	1,157,570	-20.643%
2025-01-30	17.84	18.6050	17.800000	18.28	+4.397%	1,302,340	-20.295%
2025-01-29	17.80	17.9000	17.340000	17.51	-1.352%	1,729,949	-16.790%
2025-01-28	17.75	18.0400	17.600000	17.75	-0.893%	1,628,433	-17.915%
2025-01-27	17.13	18.0000	17.130000	17.91	+3.886%	2,321,563	-18.649%
2025-01-24	17.03	17.4100	17.010000	17.24	+0.819%	1,760,575	-15.487%
2025-01-23	17.34	17.4500	17.050000	17.10	-1.893%	2,807,549	-14.795%
2025-01-22	17.58	17.6150	17.340000	17.43	-1.358%	1,150,735	-16.408%
2025-01-21	17.59	17.7900	17.520000	17.67	+0.971%	1,268,147	-17.544%
2025-01-17	17.50	17.6000	17.260000	17.50	+1.567%	1,785,667	-16.743%
2025-01-16	17.22	17.3900	17.060000	17.23	+0.174%	2,007,949	-15.438%
2025-01-15	17.54	17.7700	17.040000	17.20	+0.175%	2,158,700	-15.291%
2025-01-14	16.79	17.2500	16.670000	17.17	+2.876%	1,965,537	-15.143%
2025-01-13	16.17	16.7400	16.010000	16.69	+3.280%	2,688,926	-12.702%
2025-01-10	16.44	16.6300	15.670000	16.16	-4.379%	3,376,482	-9.839%
2025-01-08	17.26	17.3300	16.865000	16.90	-2.985%	2,369,665	-13.787%
2025-01-07	18.30	18.4792	17.300000	17.42	-4.705%	2,495,206	-16.361%
2025-01-06	18.91	18.9550	18.280000	18.28	-3.485%	1,662,362	-20.295%
2025-01-03	18.78	19.0200	18.720000	18.94	+1.013%	887,251	-23.073%
2025-01-02	18.70	18.9700	18.540000	18.75	+1.024%	843,318	-22.293%
2024-12-31	18.51	18.7000	18.315000	18.56	+0.216%	1,215,472	-21.498%
2024-12-30	18.53	18.6000	18.260000	18.52	-0.590%	1,133,874	-21.328%
2024-12-27	18.76	19.0600	18.575000	18.63	-1.896%	767,113	-21.793%
2024-12-26	18.72	19.1300	18.680000	18.99	+0.903%	769,196	-23.275%
2024-12-24	18.42	18.8900	18.250000	18.82	+2.227%	931,933	-22.582%
2024-12-23	17.95	18.4800	17.930000	18.41	+1.825%	1,262,882	-20.858%
2024-12-20	17.78	18.6900	17.780000	18.08	+1.345%	5,153,297	-19.414%
2024-12-19	18.83	19.1000	17.820000	17.84	-4.394%	2,619,584	-18.330%
2024-12-18	20.41	20.4900	18.510000	18.66	-8.169%	2,263,693	-21.919%
2024-12-17	20.12	20.5000	20.120000	20.32	+0.197%	999,180	-28.297%
2024-12-16	19.98	20.3800	19.940000	20.28	+1.552%	1,009,844	-28.156%
2024-12-13	19.75	19.9800	19.600000	19.97	+1.319%	1,002,865	-27.041%
2024-12-12	19.62	19.8208	19.435000	19.71	+0.254%	846,033	-26.078%
2024-12-11	19.68	19.6900	19.390000	19.66	+1.080%	1,082,175	-25.890%
2024-12-10	19.84	19.8500	19.335000	19.45	-2.212%	963,917	-25.090%
2024-12-09	19.73	20.2700	19.640000	19.89	+1.895%	1,024,965	-26.747%
2024-12-06	19.42	19.5550	19.280000	19.52	+1.614%	646,818	-25.359%
2024-12-05	19.23	19.2900	19.000000	19.21	-0.518%	665,210	-24.154%
2024-12-04	19.09	19.4400	19.085000	19.31	+0.783%	621,288	-24.547%
2024-12-03	19.18	19.3700	18.960000	19.16	-0.468%	656,882	-23.956%
2024-12-02	19.41	19.4100	18.995000	19.25	-0.568%	1,516,123	-24.312%
2024-11-29	19.74	19.7650	19.330000	19.36	-1.124%	637,329	-24.742%
2024-11-27	19.62	19.8000	19.535000	19.58	+0.513%	737,379	-25.587%
2024-11-26	19.45	19.5600	19.250000	19.48	-0.358%	887,415	-25.205%
2024-11-25	19.67	19.7600	19.460000	19.55	+1.190%	1,552,263	-25.473%
2024-11-22	19.03	19.3400	19.030000	19.32	+1.524%	800,081	-24.586%
2024-11-21	18.75	19.1710	18.750000	19.03	+1.493%	914,722	-23.437%
2024-11-20	18.34	18.7500	18.270000	18.75	+1.406%	1,032,377	-22.293%
2024-11-19	17.99	18.5500	17.880000	18.49	+2.438%	1,028,633	-21.201%
2024-11-18	18.29	18.3200	18.000000	18.05	-1.849%	1,318,897	-19.280%
2024-11-15	18.56	18.5600	18.130000	18.39	-0.487%	1,720,515	-20.772%
2024-11-14	18.50	18.7800	18.190000	18.48	+2.156%	2,338,394	-21.158%
2024-11-13	18.40	18.5189	18.020000	18.09	-0.385%	1,616,396	-19.458%
2024-11-12	18.93	19.0900	18.110000	18.16	-4.572%	1,515,736	-19.769%
2024-11-11	19.35	19.5900	19.010000	19.03	-1.297%	994,128	-23.437%
2024-11-08	19.30	19.4150	18.965000	19.28	+0.312%	1,837,005	-24.429%
2024-11-07	18.67	19.2400	18.580000	19.22	+3.112%	1,496,010	-24.194%
2024-11-06	18.88	19.5000	18.210000	18.64	+0.866%	2,764,867	-21.835%
2024-11-05	18.08	19.0100	18.080000	18.48	+2.667%	2,830,047	-21.158%
2024-11-04	17.50	18.0700	17.500000	18.00	+2.740%	1,657,268	-19.056%
2024-11-01	17.96	18.1000	17.490000	17.52	-1.518%	1,249,479	-16.838%
2024-10-31	18.29	18.3500	17.790000	17.79	-2.574%	1,249,192	-18.100%
2024-10-30	18.10	18.3900	18.010000	18.26	+0.220%	936,699	-20.208%
2024-10-29	18.03	18.2500	17.940000	18.22	+0.552%	1,498,095	-20.033%
2024-10-28	18.51	18.7900	18.120000	18.12	-1.307%	1,249,554	-19.592%
2024-10-25	18.80	18.8000	18.200000	18.36	-1.449%	1,567,385	-20.643%
2024-10-24	18.41	18.6500	18.320000	18.63	+1.471%	1,022,723	-21.793%
2024-10-23	18.29	18.5500	18.240000	18.36	-0.326%	1,224,520	-20.643%
2024-10-22	18.60	18.8100	18.380000	18.42	-1.233%	1,117,216	-20.901%
2024-10-21	19.11	19.1600	18.640000	18.65	-2.915%	1,317,587	-21.877%
2024-10-18	18.99	19.2700	18.830000	19.21	+1.105%	1,686,887	-24.154%
2024-10-17	18.60	19.0050	18.535000	19.00	+1.931%	1,471,146	-23.316%
2024-10-16	18.49	18.8300	18.370000	18.64	+1.525%	1,120,650	-21.835%
2024-10-15	18.12	18.7400	18.080000	18.36	+1.830%	1,753,060	-20.643%
2024-10-14	17.58	18.0800	17.440000	18.03	+2.211%	1,121,562	-19.190%
2024-10-11	17.37	17.7000	17.370000	17.64	+1.789%	752,358	-17.404%
2024-10-10	17.42	17.6000	17.145000	17.33	-1.141%	1,513,627	-15.926%
2024-10-09	17.39	17.5600	17.235000	17.53	+0.574%	999,288	-16.885%
2024-10-08	17.63	17.7000	17.270000	17.43	-0.797%	1,484,636	-16.408%
2024-10-07	17.81	17.8100	17.400000	17.57	-2.062%	1,182,009	-17.075%
2024-10-04	17.64	17.9400	17.560000	17.94	+2.573%	2,314,644	-18.785%
2024-10-03	17.35	17.5013	17.320000	17.49	-0.114%	825,989	-16.695%
2024-10-02	17.43	17.6200	17.401000	17.51	-0.171%	1,061,762	-16.790%
2024-10-01	17.52	17.7250	17.260000	17.54	-0.171%	1,427,613	-16.933%
2024-09-30	17.22	17.6901	17.150000	17.57	+0.228%	1,367,506	-17.075%
2024-09-27	17.57	17.7500	17.330000	17.53	+1.154%	2,005,200	-16.885%
2024-09-26	17.39	17.4300	17.100000	17.33	+0.873%	2,111,908	-15.926%
2024-09-25	17.52	17.5400	17.130000	17.18	-1.885%	759,948	-15.192%
2024-09-24	17.44	17.6750	17.290000	17.51	+0.517%	900,540	-16.790%
2024-09-23	17.37	17.5500	17.310000	17.42	+1.103%	1,356,031	-16.361%
2024-09-20	17.30	17.5100	17.120000	17.23	-1.487%	3,909,552	-15.438%
2024-09-19	17.38	17.5400	17.095000	17.49	+2.822%	1,954,580	-16.695%
2024-09-18	16.83	17.3950	16.740000	17.01	+1.250%	1,830,701	-14.345%
2024-09-17	16.99	17.1950	16.770000	16.80	-0.651%	1,496,616	-13.274%
2024-09-16	16.98	16.9800	16.540000	16.91	+0.655%	1,374,107	-13.838%
2024-09-13	16.54	16.8100	16.380000	16.80	+2.752%	1,435,291	-13.274%
2024-09-12	15.95	16.3500	15.950000	16.35	+2.960%	1,900,521	-10.887%
2024-09-11	15.46	15.9000	15.310000	15.88	+1.795%	1,974,165	-8.249%
2024-09-10	15.73	15.7400	15.470000	15.60	-0.574%	989,614	-6.603%
2024-09-09	15.57	15.7850	15.360000	15.69	+0.512%	1,206,832	-7.138%
2024-09-06	15.85	15.8700	15.500000	15.61	-1.077%	910,723	-6.662%
2024-09-05	15.97	16.0300	15.770000	15.78	-0.442%	1,004,385	-7.668%
2024-09-04	15.77	16.1100	15.755000	15.85	+0.444%	1,175,412	-8.076%
2024-09-03	15.82	15.9700	15.650000	15.78	-1.375%	1,261,963	-7.668%
2024-08-30	16.25	16.2500	15.725000	16.00	-0.436%	1,373,502	-8.938%
2024-08-29	15.94	16.2100	15.730000	16.07	+1.260%	1,935,661	-9.334%
2024-08-28	15.92	16.2050	15.870000	15.87	-0.874%	1,400,541	-8.192%
2024-08-27	15.69	16.0450	15.680000	16.01	+0.692%	1,517,570	-8.994%
2024-08-26	15.91	16.1700	15.820000	15.90	+1.017%	2,629,458	-8.365%
2024-08-23	15.18	15.8450	15.180000	15.74	+4.032%	1,066,509	-7.433%
2024-08-22	15.05	15.1500	14.860000	15.13	+0.265%	1,104,346	-3.701%
2024-08-21	14.94	15.1750	14.830000	15.09	+1.411%	793,822	-3.446%
2024-08-20	15.18	15.2500	14.870000	14.88	-2.681%	1,056,188	-2.083%
2024-08-19	15.04	15.2950	14.990000	15.29	+1.933%	978,009	-4.709%
2024-08-16	14.97	15.0800	14.840000	15.00	+0.067%	1,108,083	-2.867%
2024-08-15	15.23	15.2800	14.970000	14.99	+0.335%	1,010,340	-2.802%
2024-08-14	15.12	15.1800	14.880000	14.94	-0.533%	1,226,556	-2.477%
2024-08-13	14.66	15.1150	14.590000	15.02	+3.586%	1,445,499	-2.996%
2024-08-12	14.74	14.8100	14.405000	14.50	-2.159%	1,553,658	+0.483%
2024-08-09	15.15	15.3300	14.615000	14.82	-2.883%	2,649,100	-1.687%
2024-08-08	15.19	15.4700	15.150000	15.26	+0.993%	2,525,044	-4.522%
2024-08-07	15.52	15.6300	15.025000	15.11	-1.048%	1,047,507	-3.574%
2024-08-06	14.85	15.5900	14.780000	15.27	+3.106%	2,025,660	-4.584%
2024-08-05	14.52	15.1400	14.250000	14.81	-2.050%	2,256,366	-1.621%
2024-08-02	15.12	15.4250	14.895000	15.12	-3.817%	2,914,659	-3.638%
2024-08-01	16.19	16.3100	15.570000	15.72	-2.300%	1,921,026	-7.316%
2024-07-31	15.79	16.5650	15.560000	16.09	+1.900%	1,714,500	-9.447%
2024-07-30	15.76	15.8300	15.495000	15.79	+1.024%	1,416,962	-7.726%
2024-07-29	15.82	16.0050	15.615000	15.63	-0.888%	1,697,556	-6.782%
2024-07-26	15.36	15.7900	15.290000	15.77	+4.368%	1,477,112	-7.609%
2024-07-25	14.97	15.3400	14.910000	15.11	+1.138%	1,811,167	-3.574%
2024-07-24	15.35	15.5600	14.920000	14.94	-3.113%	1,638,190	-2.477%
2024-07-23	14.98	15.6500	14.850000	15.42	+2.255%	2,125,476	-5.512%
2024-07-22	14.55	15.1000	14.500000	15.08	+3.643%	2,495,856	-3.382%
2024-07-19	14.65	14.8450	14.495000	14.55	-1.088%	1,285,425	+0.137%
2024-07-18	14.79	15.4000	14.660000	14.71	-1.275%	3,633,152	-0.952%
2024-07-17	14.82	15.2300	14.770000	14.90	-0.733%	1,699,279	-2.215%
2024-07-16	14.85	15.0600	14.720000	15.01	+2.109%	1,392,559	-2.931%
2024-07-15	14.89	15.0050	14.690000	14.70	+0.478%	1,159,827	-0.884%
2024-07-12	14.44	14.7400	14.370100	14.63	+2.739%	1,436,090	-0.410%
2024-07-11	14.04	14.3700	13.970000	14.24	+4.860%	1,673,553	+2.317%
2024-07-10	13.44	13.6400	13.330000	13.58	+1.419%	1,197,901	+7.290%
2024-07-09	13.27	13.4800	13.150000	13.39	+0.601%	728,150	+8.813%
2024-07-08	13.35	13.4100	13.190000	13.31	+0.681%	538,689	+9.467%
2024-07-05	13.45	13.5600	13.190000	13.22	-2.001%	697,654	+10.212%
2024-07-03	13.49	13.6500	13.390000	13.49	+0.597%	353,260	+8.006%
2024-07-02	13.27	13.4500	13.200000	13.41	+1.361%	659,178	+8.650%
2024-07-01	13.31	13.4600	13.075000	13.23	-0.601%	870,257	+10.128%
2024-06-28	13.20	13.3600	13.090000	13.31	+0.150%	1,828,130	+9.467%
2024-06-27	13.33	13.4200	13.135000	13.29	-0.300%	1,299,633	+9.631%
2024-06-26	13.23	13.3600	13.230000	13.33	-0.522%	899,674	+9.302%
2024-06-25	13.52	13.5500	13.275000	13.40	-1.325%	2,663,687	+8.731%
2024-06-24	13.50	13.6450	13.360000	13.58	+1.419%	869,665	+7.290%
2024-06-21	13.36	13.4550	13.320000	13.39	+0.075%	2,256,819	+8.813%
2024-06-20	13.42	13.5150	13.330000	13.38	-0.446%	1,717,652	+8.894%
2024-06-18	13.25	13.4850	13.160000	13.44	+1.664%	1,217,128	+8.408%
2024-06-17	13.27	13.3600	13.110000	13.22	-0.602%	1,847,513	+10.212%
2024-06-14	13.10	13.4000	13.100000	13.30	-0.150%	1,357,997	+9.549%
2024-06-13	13.35	13.5550	13.210000	13.32	-0.075%	1,330,568	+9.384%
2024-06-12	13.62	14.2234	13.255000	13.33	+2.617%	1,811,096	+9.302%
2024-06-11	13.12	13.2100	12.990000	12.99	-2.036%	1,531,154	+12.163%
2024-06-10	13.18	13.3100	13.060000	13.26	-0.823%	1,137,015	+9.879%
2024-06-07	13.32	13.4500	13.230000	13.37	-2.123%	990,876	+8.975%
2024-06-06	13.51	13.6900	13.470000	13.66	+0.441%	853,346	+6.662%
2024-06-05	13.74	13.7400	13.550000	13.60	-0.730%	769,087	+7.132%
2024-06-04	13.72	13.9100	13.580000	13.70	-0.940%	799,756	+6.350%
2024-06-03	14.09	14.0900	13.740000	13.83	-0.860%	973,540	+5.351%
2024-05-31	13.68	14.0300	13.490000	13.95	+3.487%	1,738,665	+4.444%
2024-05-30	13.06	13.5000	13.060000	13.48	+3.852%	1,578,324	+8.086%
2024-05-29	12.95	13.0400	12.810000	12.98	-1.815%	1,454,130	+12.250%
2024-05-28	13.50	13.6300	13.220000	13.22	-1.122%	1,269,287	+10.212%
2024-05-24	13.52	13.6050	13.345000	13.37	-0.224%	828,141	+8.975%
2024-05-23	13.82	13.8200	13.300000	13.40	-2.969%	1,218,558	+8.731%
2024-05-22	14.06	14.2350	13.760000	13.81	-2.541%	819,403	+5.503%
2024-05-21	14.02	14.2250	13.995000	14.17	+0.568%	850,178	+2.823%
2024-05-20	14.22	14.2550	14.010000	14.09	-0.635%	816,932	+3.407%
2024-05-17	14.43	14.4300	14.150000	14.18	-1.528%	740,078	+2.750%
2024-05-16	14.74	14.7500	14.275000	14.40	-2.373%	1,326,975	+1.181%
2024-05-15	15.32	15.4200	14.720000	14.75	-1.470%	1,785,112	-1.220%
2024-05-14	14.70	15.0200	14.640000	14.97	+3.670%	1,811,790	-2.672%
2024-05-13	14.27	14.5600	14.240000	14.44	+2.411%	1,238,295	+0.900%
2024-05-10	14.21	14.2500	13.900000	14.10	-0.494%	1,088,229	+3.333%
2024-05-09	14.05	14.2550	13.930000	14.17	+1.723%	1,519,906	+2.823%
2024-05-08	13.95	14.0700	13.460000	13.93	+1.383%	2,715,049	+4.594%
2024-05-07	14.00	14.1200	13.650000	13.74	-1.151%	2,056,168	+6.041%
2024-05-06	14.06	14.1800	13.775000	13.90	+0.361%	1,126,253	+4.820%
2024-05-03	14.12	14.3400	13.730000	13.85	+0.801%	1,069,322	+5.199%
2024-05-02	13.66	13.8000	13.310000	13.74	+2.232%	1,318,044	+6.041%
2024-05-01	13.75	13.8900	13.400000	13.44	-1.969%	1,709,987	+8.408%
2024-04-30	13.66	13.8900	13.530000	13.71	-0.724%	1,990,948	+6.273%
2024-04-29	13.56	13.8300	13.560000	13.81	+3.291%	1,768,136	+5.503%
2024-04-26	13.35	13.6600	13.320000	13.37	+0.451%	861,129	+8.975%
2024-04-25	13.28	13.3800	13.045000	13.31	-1.916%	1,836,606	+9.467%
2024-04-24	13.42	13.5800	13.250000	13.57	-0.074%	1,327,500	+7.369%
2024-04-23	13.33	13.8350	13.320000	13.58	+1.799%	1,485,052	+7.290%
2024-04-22	13.35	13.4650	13.180000	13.34	+0.225%	1,776,326	+9.220%
2024-04-19	12.98	13.3300	12.980000	13.31	+2.306%	1,156,015	+9.467%
2024-04-18	12.94	13.1100	12.815000	13.01	+1.009%	1,304,860	+11.991%
2024-04-17	12.80	13.0491	12.740000	12.88	+0.940%	1,240,353	+13.121%
2024-04-16	12.78	12.9000	12.500000	12.76	-1.315%	1,441,816	+14.185%
2024-04-15	13.34	13.3850	12.830000	12.93	-2.489%	1,553,658	+12.684%
2024-04-12	13.38	13.4500	13.070000	13.26	-1.705%	1,878,999	+9.879%
2024-04-11	13.28	13.6200	13.180000	13.49	+2.430%	1,821,388	+8.006%
2024-04-10	13.54	13.6050	12.970000	13.17	-7.514%	2,384,679	+10.630%
2024-04-09	13.77	14.2650	13.725000	14.24	+3.488%	1,671,293	+2.317%
2024-04-08	13.36	13.7800	13.290000	13.76	+4.878%	1,015,822	+5.887%
2024-04-05	12.97	13.1950	12.970000	13.12	+0.383%	903,315	+11.052%
2024-04-04	13.55	13.6600	12.985000	13.07	-2.097%	1,318,175	+11.477%
2024-04-03	12.98	13.4300	12.980000	13.35	+1.521%	1,570,588	+9.139%
2024-04-02	13.14	13.1800	12.890000	13.15	-1.350%	1,729,982	+10.798%
2024-04-01	13.90	13.9200	13.265000	13.33	-3.893%	1,649,188	+9.302%
2024-03-28	13.62	14.0600	13.610000	13.87	+1.463%	1,597,874	+5.047%
2024-03-27	13.17	13.6800	13.070000	13.67	+4.033%	1,556,321	+6.584%
2024-03-26	13.58	13.6600	13.140000	13.14	-2.811%	1,231,002	+10.883%
2024-03-25	13.47	13.7100	13.470000	13.52	+1.046%	863,557	+7.766%
2024-03-22	14.25	14.3000	13.370000	13.38	-6.039%	1,565,390	+8.894%
2024-03-21	13.74	14.3100	13.685000	14.24	+4.783%	2,191,150	+2.317%
2024-03-20	13.12	13.6500	12.960000	13.59	+3.189%	1,621,689	+7.211%
2024-03-19	13.22	13.4100	12.920000	13.17	-1.126%	1,846,767	+10.630%
2024-03-18	13.16	13.4100	13.130000	13.32	+1.370%	1,447,678	+9.384%
2024-03-15	12.75	13.1500	12.750000	13.14	+1.782%	2,832,071	+10.883%
2024-03-14	13.36	13.4000	12.762500	12.91	-3.872%	2,006,064	+12.858%
2024-03-13	13.50	13.7250	13.420000	13.43	-0.519%	1,170,035	+8.488%
2024-03-12	13.62	13.7850	13.430000	13.50	-1.460%	1,223,715	+7.926%
2024-03-11	13.68	13.8800	13.630000	13.70	-0.581%	1,565,883	+6.350%
2024-03-08	13.88	14.1200	13.660000	13.78	+1.249%	1,594,662	+5.733%
2024-03-07	13.65	13.8000	13.415000	13.61	+0.740%	1,485,003	+7.054%
2024-03-06	13.98	13.9800	13.260000	13.51	-1.531%	1,705,728	+7.846%
2024-03-05	13.23	13.8700	13.150000	13.72	+2.465%	2,044,867	+6.195%
2024-03-04	13.36	13.5100	13.050000	13.39	-0.224%	1,437,523	+8.813%
2024-03-01	13.23	13.5250	12.980000	13.42	+1.513%	1,553,542	+8.569%
2024-02-29	13.14	13.6400	13.080000	13.22	+2.085%	3,361,503	+10.212%
2024-02-28	12.97	13.3150	12.910000	12.95	-1.521%	2,101,219	+12.510%
2024-02-27	13.28	13.3200	13.075000	13.15	+0.229%	913,568	+10.798%
2024-02-26	13.29	13.4100	13.040000	13.12	-1.427%	933,657	+11.052%
2024-02-23	13.44	13.4500	13.135000	13.31	-0.820%	1,443,877	+9.467%
2024-02-22	13.53	13.5950	13.350000	13.42	-0.813%	1,584,381	+8.569%
2024-02-21	13.45	13.6300	13.400000	13.53	-0.074%	1,279,597	+7.687%
2024-02-20	13.47	13.6250	13.330000	13.54	-1.527%	1,350,715	+7.607%
2024-02-16	13.30	13.9000	13.090000	13.75	+0.659%	1,466,582	+5.964%
2024-02-15	13.06	13.7050	13.045000	13.66	+6.056%	2,185,075	+6.662%
2024-02-14	12.92	13.0750	12.820000	12.88	+1.338%	1,685,476	+13.121%
2024-02-13	12.89	12.8900	12.355000	12.71	-6.750%	3,438,163	+14.634%
2024-02-12	13.38	13.8200	13.380000	13.63	+2.327%	2,452,199	+6.897%
2024-02-09	13.64	13.7400	13.165000	13.32	-2.274%	1,515,740	+9.384%
2024-02-08	13.05	13.6900	13.000000	13.63	+4.205%	2,850,629	+6.897%
2024-02-07	12.90	13.3000	12.800000	13.08	+2.749%	3,861,554	+11.391%
2024-02-06	12.69	12.9250	12.520000	12.73	-0.313%	2,618,304	+14.454%
2024-02-05	12.81	12.9400	12.635000	12.77	-2.146%	1,801,362	+14.096%
2024-02-02	12.91	13.1700	12.630000	13.05	-1.286%	1,731,768	+11.648%
2024-02-01	13.54	13.5600	12.800000	13.22	-2.435%	2,603,657	+10.212%
2024-01-31	14.07	14.1400	13.465000	13.55	-4.240%	2,965,831	+7.528%
2024-01-30	14.33	14.4200	14.100000	14.15	-2.615%	1,499,953	+2.968%
2024-01-29	14.57	14.7500	14.465000	14.53	-0.684%	1,764,833	+0.275%
2024-01-26	14.57	14.7600	14.465000	14.63	+0.827%	1,208,324	-0.410%
2024-01-25	14.75	14.8300	14.430000	14.51	+0.904%	1,163,525	+0.414%
2024-01-24	14.80	14.8000	14.270000	14.38	-0.759%	1,083,170	+1.321%
2024-01-23	14.95	15.1100	14.445000	14.49	-1.896%	1,599,880	+0.552%
2024-01-22	14.46	14.7900	14.340000	14.77	+3.142%	2,827,848	-1.354%
2024-01-19	13.70	14.7000	13.515000	14.32	+5.294%	6,305,772	+1.746%
2024-01-18	13.79	13.9000	13.450000	13.60	-0.875%	2,303,925	+7.132%
2024-01-17	13.78	13.9100	13.345000	13.72	-3.107%	2,495,538	+6.195%
2024-01-16	14.23	14.3300	14.045000	14.16	-1.939%	1,822,069	+2.895%
2024-01-12	14.44	14.5000	14.195000	14.44	+2.049%	2,041,641	+0.900%
2024-01-11	14.32	14.3500	13.900000	14.15	-2.279%	2,190,870	+2.968%
2024-01-10	14.18	14.5700	14.180000	14.48	+1.757%	1,440,714	+0.622%
2024-01-09	14.28	14.3900	14.170000	14.23	-2.401%	2,085,536	+2.389%
2024-01-08	14.31	14.7100	14.175000	14.58	+1.887%	2,277,921	-0.069%
2024-01-05	14.04	14.5100	13.970000	14.31	+0.351%	2,608,573	+1.817%
2024-01-04	14.09	14.3750	13.950000	14.26	+0.493%	2,215,357	+2.174%
2024-01-03	14.64	14.6400	13.960000	14.19	-4.380%	2,499,349	+2.678%
2024-01-02	14.90	15.0850	14.520000	14.84	+2.345%	2,978,712	-1.819%
2023-12-29	14.76	14.8400	14.480000	14.50	-2.357%	2,427,177	+0.483%
2023-12-28	14.65	14.9900	14.605000	14.85	-0.269%	1,998,372	-1.886%
2023-12-27	15.19	15.2300	14.792500	14.89	-2.168%	5,100,874	-2.149%
2023-12-26	15.08	15.3400	14.960000	15.22	+1.534%	2,100,935	-4.271%
2023-12-22	15.25	15.5300	14.930000	14.99	-0.728%	2,266,303	-2.802%
2023-12-21	15.45	15.4500	14.875000	15.10	-0.527%	2,617,014	-3.510%
2023-12-20	15.11	15.8750	15.080000	15.18	+0.596%	3,177,086	-4.018%
2023-12-19	15.28	15.3200	15.000000	15.09	+0.600%	3,086,196	-3.446%
2023-12-18	15.39	15.3900	14.955000	15.00	-1.897%	2,025,317	-2.867%
2023-12-15	15.71	15.7900	15.135000	15.29	-2.982%	4,621,929	-4.709%
2023-12-14	15.41	16.1242	15.410000	15.76	+6.703%	3,540,785	-7.551%
2023-12-13	13.99	14.9900	13.825000	14.77	+6.183%	3,758,933	-1.354%
2023-12-12	14.26	14.2600	13.880000	13.91	-2.042%	2,021,968	+4.745%
2023-12-11	14.21	14.4350	14.110000	14.20	-0.769%	1,221,644	+2.606%
2023-12-08	14.08	14.4000	13.925000	14.31	+0.775%	2,284,800	+1.817%
2023-12-07	13.76	14.2100	13.760000	14.20	+2.750%	1,760,761	+2.606%
2023-12-06	13.81	14.1100	13.600000	13.82	+2.143%	2,841,353	+5.427%
2023-12-05	13.69	13.7000	13.290000	13.53	-1.743%	2,085,698	+7.687%
2023-12-04	13.52	13.8500	13.370000	13.77	+1.624%	2,749,766	+5.810%
2023-12-01	12.23	13.5700	12.100000	13.55	+10.884%	3,390,124	+7.528%
2023-11-30	12.31	12.4600	12.160000	12.22	-0.650%	2,689,790	+19.231%
2023-11-29	12.22	12.8250	12.180000	12.30	+2.075%	3,228,861	+18.455%
2023-11-28	11.29	12.0600	11.090000	12.05	+6.167%	2,005,724	+20.913%
2023-11-27	11.26	11.4200	11.080000	11.35	0.000%	1,381,913	+28.370%
2023-11-24	11.37	11.4700	11.220000	11.35	-0.439%	536,453	+28.370%
2023-11-22	11.51	11.5900	11.320000	11.40	+0.618%	1,053,369	+27.807%
2023-11-21	11.63	11.7150	11.275000	11.33	-4.227%	1,223,102	+28.597%
2023-11-20	11.81	11.8300	11.595000	11.83	+0.169%	1,292,123	+23.161%
2023-11-17	11.86	11.9600	11.645000	11.81	+0.940%	1,374,687	+23.370%
2023-11-16	12.26	12.2800	11.640000	11.70	-4.801%	1,535,124	+24.530%

document.getElementById("Jf3SCn").onerror = function(){this.style.display='none';}; .dark-mode .BM2bW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BM2bW6{ color: #333333; background-color: white; border: 2px solid #333333; }DEIDouglas Emmett, Inc.stock NYSE

DEI
Douglas Emmett, Inc.
stock NYSE