Dark

DEI
Douglas Emmett, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

12.52USD+3.045%(+0.37)2,175,964

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.15)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

12.51USD-0.080%(-0.01)329,033

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	12.2800	12.5500	12.270000	12.5100	+2.963%	2,175,964	0.000%
2026-07-01	11.8400	12.2650	11.820000	12.1500	+2.966%	1,839,118	+2.963%
2026-06-30	11.5100	12.0150	11.310000	11.8000	-0.169%	2,308,363	+6.017%
2026-06-29	11.9000	11.9000	11.730000	11.8200	-0.922%	2,261,488	+5.838%
2026-06-26	11.7200	11.9600	11.650000	11.9300	+2.580%	3,996,656	+4.862%
2026-06-25	11.6000	11.7800	11.245000	11.6300	+1.218%	2,254,104	+7.567%
2026-06-24	11.6800	11.8600	11.370000	11.4900	-1.711%	2,684,773	+8.877%
2026-06-23	11.7600	11.8800	11.625000	11.6900	-0.256%	1,338,875	+7.015%
2026-06-22	11.6700	11.8650	11.670000	11.7200	+0.085%	1,471,730	+6.741%
2026-06-18	11.6500	11.8700	11.630000	11.7100	+1.473%	3,109,704	+6.832%
2026-06-17	12.1200	12.2900	11.515000	11.5400	-5.021%	1,962,886	+8.406%
2026-06-16	12.3100	12.4400	12.095000	12.1500	-0.573%	1,773,869	+2.963%
2026-06-15	12.2600	12.4600	12.095000	12.2200	-0.489%	1,534,001	+2.373%
2026-06-12	12.3200	12.4599	12.150000	12.2800	-0.325%	1,491,104	+1.873%
2026-06-11	12.5700	12.6650	12.215000	12.3200	-0.805%	1,830,039	+1.542%
2026-06-10	12.6300	12.8200	12.400000	12.4200	-1.663%	2,583,916	+0.725%
2026-06-09	12.4400	12.7400	12.355000	12.6300	+3.018%	4,224,490	-0.950%
2026-06-08	12.3300	12.5100	12.240000	12.2600	+0.492%	2,097,699	+2.039%
2026-06-05	12.0500	12.2850	12.050000	12.2000	+0.164%	2,077,548	+2.541%
2026-06-04	11.7500	12.1950	11.750000	12.1800	+4.460%	2,550,825	+2.709%
2026-06-03	11.7600	11.8700	11.460000	11.6600	-1.769%	2,618,473	+7.290%
2026-06-02	11.5500	11.9000	11.540000	11.8700	+2.504%	2,703,279	+5.392%
2026-06-01	11.4700	11.8400	11.450000	11.5800	-0.515%	3,959,114	+8.031%
2026-05-29	11.5300	11.7750	11.330000	11.6400	+0.779%	3,538,098	+7.474%
2026-05-28	11.4500	11.8100	11.410000	11.5500	+0.348%	3,858,165	+8.312%
2026-05-27	11.6000	11.7350	11.500000	11.5100	-0.604%	3,878,760	+8.688%
2026-05-26	11.5400	11.7250	11.510000	11.5800	+1.047%	3,269,618	+8.031%
2026-05-22	11.4500	11.6100	11.390000	11.4600	0.000%	1,581,968	+9.162%
2026-05-21	11.4400	11.6000	11.390000	11.4600	-0.693%	1,858,068	+9.162%
2026-05-20	11.3400	11.5800	11.170000	11.5400	+1.495%	1,685,541	+8.406%
2026-05-19	11.5700	11.6700	11.300000	11.3700	-2.320%	1,666,995	+10.026%
2026-05-18	11.6700	11.8800	11.550000	11.6400	-0.342%	1,642,525	+7.474%
2026-05-15	11.4100	11.7300	11.220000	11.6800	+0.690%	2,456,368	+7.106%
2026-05-14	11.8500	12.0550	11.570000	11.6000	-1.193%	4,294,203	+7.845%
2026-05-13	11.8900	11.9250	11.690000	11.7400	-1.839%	2,386,835	+6.559%
2026-05-12	12.1200	12.1650	11.900000	11.9600	-1.401%	4,654,492	+4.599%
2026-05-11	12.3800	12.4500	12.120000	12.1300	-1.940%	3,157,548	+3.133%
2026-05-08	12.0500	12.4650	11.970000	12.3700	+2.826%	3,139,845	+1.132%
2026-05-07	12.2300	12.2900	12.025000	12.0300	-1.150%	3,587,099	+3.990%
2026-05-06	11.7700	12.5300	11.660000	12.1700	+7.414%	5,089,430	+2.794%
2026-05-05	11.1800	11.3500	11.050000	11.3300	+2.164%	2,871,649	+10.415%
2026-05-04	10.8900	11.1150	10.760000	11.0900	+1.371%	2,229,296	+12.804%
2026-05-01	10.8500	10.9700	10.735000	10.9400	+1.203%	1,794,495	+14.351%
2026-04-30	10.7100	10.9300	10.710000	10.8100	+0.465%	1,860,764	+15.726%
2026-04-29	11.0500	11.1590	10.720000	10.7600	-3.237%	2,173,137	+16.264%
2026-04-28	10.9600	11.1600	10.870000	11.1200	+2.018%	1,953,528	+12.500%
2026-04-27	10.6400	10.9600	10.595000	10.9000	+1.869%	2,074,308	+14.771%
2026-04-24	10.5300	10.7400	10.480000	10.7000	+1.614%	1,997,463	+16.916%
2026-04-23	10.5700	10.6900	10.380000	10.5300	-0.660%	2,053,482	+18.803%
2026-04-22	10.7500	10.8500	10.470000	10.6000	-0.842%	2,375,181	+18.019%
2026-04-21	10.8400	11.0200	10.680000	10.6900	-1.293%	2,187,258	+17.025%
2026-04-20	10.3900	10.8700	10.390000	10.8300	+3.636%	2,339,423	+15.512%
2026-04-17	10.2800	10.5000	10.280000	10.4500	+2.451%	2,308,387	+19.713%
2026-04-16	10.1900	10.4000	10.080000	10.2000	+0.493%	4,733,443	+22.647%
2026-04-15	9.8200	10.2300	9.770000	10.1500	+2.941%	2,701,806	+23.251%
2026-04-14	9.6300	9.9000	9.600000	9.8600	+1.965%	1,915,909	+26.876%
2026-04-13	9.6800	9.8150	9.535000	9.6700	-0.103%	1,587,967	+29.369%
2026-04-10	9.3800	9.7000	9.380000	9.6800	+3.640%	1,559,748	+29.236%
2026-04-09	9.5100	9.5600	9.300000	9.3400	-2.708%	1,983,282	+33.940%
2026-04-08	9.8000	9.9200	9.570000	9.6000	+0.840%	1,835,196	+30.313%
2026-04-07	9.4500	9.6150	9.335000	9.5200	+1.062%	1,768,555	+31.408%
2026-04-06	9.2200	9.4300	9.190000	9.4200	+1.290%	1,429,202	+32.803%
2026-04-02	9.0900	9.3900	9.040000	9.3000	+0.758%	1,958,810	+34.516%
2026-04-01	9.4100	9.5100	9.200000	9.2300	-2.017%	1,944,936	+35.536%
2026-03-31	9.4300	9.5900	9.230000	9.4200	+0.749%	2,120,949	+32.803%
2026-03-30	9.2900	9.4650	9.210000	9.3500	+1.852%	2,003,003	+33.797%
2026-03-27	9.4000	9.4350	9.120000	9.1800	-2.857%	1,962,286	+36.275%
2026-03-26	9.3400	9.6100	9.330000	9.4500	+0.746%	1,759,483	+32.381%
2026-03-25	9.4800	9.6000	9.255000	9.3800	+0.321%	2,121,470	+33.369%
2026-03-24	9.3200	9.5050	9.255000	9.3500	-0.848%	1,919,464	+33.797%
2026-03-23	9.5100	9.6500	9.380000	9.4300	+1.398%	3,241,313	+32.662%
2026-03-20	9.6900	9.6900	9.250000	9.3000	-3.826%	5,057,891	+34.516%
2026-03-19	9.6300	9.7850	9.480000	9.6700	-0.617%	2,217,038	+29.369%
2026-03-18	9.6500	9.9500	9.625000	9.7300	-0.511%	3,031,997	+28.571%
2026-03-17	9.7300	9.8750	9.715000	9.7800	+1.769%	2,434,599	+27.914%
2026-03-16	9.7900	9.9800	9.595000	9.6100	-1.335%	2,494,355	+30.177%
2026-03-13	10.0700	10.1800	9.685000	9.7400	-2.012%	2,073,101	+28.439%
2026-03-12	9.8000	10.0700	9.750000	9.9400	+0.101%	2,782,810	+25.855%
2026-03-11	10.1600	10.1600	9.845000	9.9300	-1.390%	1,898,817	+25.982%
2026-03-10	10.0500	10.1700	9.885000	10.0700	-0.198%	2,630,942	+24.230%
2026-03-09	9.9300	10.1600	9.630000	10.0900	0.000%	3,326,413	+23.984%
2026-03-06	10.1600	10.1600	9.910000	10.0900	-1.657%	1,873,554	+23.984%
2026-03-05	10.1900	10.3200	10.010000	10.2600	-0.870%	2,465,931	+21.930%
2026-03-04	10.0100	10.4600	9.900000	10.3500	+3.293%	3,796,628	+20.870%
2026-03-03	9.5200	10.0700	9.290000	10.0200	+3.086%	3,076,753	+24.850%
2026-03-02	9.7500	9.8100	9.605000	9.7200	-1.719%	2,352,894	+28.704%
2026-02-27	10.3500	10.3900	9.850000	9.8900	-5.810%	2,917,257	+26.491%
2026-02-26	10.4100	10.6450	10.375000	10.5000	+1.646%	2,422,933	+19.143%
2026-02-25	10.1400	10.3500	10.110000	10.3300	+2.480%	2,248,733	+21.104%
2026-02-24	10.1500	10.3050	10.035000	10.0800	-0.494%	2,284,684	+24.107%
2026-02-23	10.4100	10.5300	10.080000	10.1300	-3.155%	3,972,574	+23.495%
2026-02-20	9.9000	10.5000	9.900000	10.4600	+2.852%	3,361,625	+19.598%
2026-02-19	10.2700	10.2800	9.810000	10.1700	+3.459%	4,651,811	+23.009%
2026-02-18	9.8800	10.0800	9.830000	9.8300	-1.404%	1,961,027	+27.263%
2026-02-17	10.1400	10.1800	9.700000	9.9700	-1.385%	3,149,113	+25.476%
2026-02-13	9.9400	10.2600	9.890000	10.1100	+2.328%	2,319,706	+23.739%
2026-02-12	10.4400	10.4400	9.530000	9.8800	-3.797%	6,191,083	+26.619%
2026-02-11	10.9000	11.2200	10.265000	10.2700	-3.205%	6,413,992	+21.811%
2026-02-10	10.6200	10.7100	10.525000	10.6100	+0.569%	2,229,865	+17.908%
2026-02-09	10.6200	10.6200	10.450000	10.5500	-0.378%	1,659,543	+18.578%
2026-02-06	10.4600	10.6300	10.410000	10.5900	+1.243%	1,695,797	+18.130%
2026-02-05	10.4400	10.5400	10.210000	10.4600	-0.191%	2,533,807	+19.598%
2026-02-04	10.7900	10.8367	10.465000	10.4800	-1.225%	4,254,179	+19.370%
2026-02-03	10.3300	10.6800	10.260000	10.6100	+2.611%	2,875,919	+17.908%
2026-02-02	10.6000	10.6300	10.300000	10.3400	-2.083%	2,127,036	+20.986%
2026-01-30	10.5400	10.6000	10.410000	10.5600	-0.471%	2,505,895	+18.466%
2026-01-29	10.4500	10.6400	10.370000	10.6100	+2.512%	2,312,192	+17.908%
2026-01-28	10.5600	10.6400	10.320000	10.3500	-1.616%	2,864,692	+20.870%
2026-01-27	10.5300	10.6050	10.460000	10.5200	-0.284%	1,932,283	+18.916%
2026-01-26	10.8000	10.8250	10.520000	10.5500	-2.315%	2,268,508	+18.578%
2026-01-23	10.7500	10.8200	10.690000	10.8000	+0.093%	2,402,052	+15.833%
2026-01-22	10.9500	11.0700	10.785000	10.7900	-0.736%	2,574,292	+15.941%
2026-01-21	10.9000	11.0350	10.800000	10.8700	+0.648%	2,968,876	+15.087%
2026-01-20	10.9600	10.9900	10.710000	10.8000	-2.878%	3,500,925	+15.833%
2026-01-16	10.9500	11.1800	10.915000	11.1200	+1.367%	3,613,927	+12.500%
2026-01-15	11.0700	11.1700	10.950000	10.9700	-0.903%	4,816,275	+14.038%
2026-01-14	10.8500	11.1954	10.800000	11.0700	+0.363%	3,340,487	+13.008%
2026-01-13	11.1500	11.2300	10.985000	11.0300	-0.631%	2,829,242	+13.418%
2026-01-12	11.0800	11.2800	10.970000	11.1000	0.000%	3,383,567	+12.703%
2026-01-09	11.2100	11.2800	11.035000	11.1000	-0.448%	2,419,137	+12.703%
2026-01-08	11.1300	11.3000	11.120000	11.1500	-0.624%	2,482,205	+12.197%
2026-01-07	11.6100	11.6780	11.180000	11.2200	-2.773%	1,757,946	+11.497%
2026-01-06	11.0900	11.5500	11.090000	11.5400	+3.591%	2,974,128	+8.406%
2026-01-05	11.0000	11.2600	11.000000	11.1400	+0.632%	2,634,911	+12.298%
2026-01-02	10.9700	11.2100	10.785000	11.0700	+0.728%	1,745,792	+13.008%
2025-12-31	11.0600	11.0700	10.953900	10.9900	-2.050%	1,807,270	+13.831%
2025-12-30	11.0700	11.2550	11.070000	11.2200	+1.081%	1,181,391	+11.497%
2025-12-29	11.1800	11.2500	11.060000	11.1000	-0.893%	1,557,283	+12.703%
2025-12-26	11.2000	11.2150	11.105000	11.2000	+0.089%	854,700	+11.696%
2025-12-24	11.0700	11.2000	11.020000	11.1900	+1.359%	827,493	+11.796%
2025-12-23	11.0500	11.1450	10.920000	11.0400	-0.271%	1,560,229	+13.315%
2025-12-22	11.1100	11.2200	11.050000	11.0700	-0.090%	1,965,836	+13.008%
2025-12-19	11.1200	11.2150	11.050000	11.0800	-1.071%	5,702,245	+12.906%
2025-12-18	11.4500	11.4900	11.180000	11.2000	-1.147%	2,223,447	+11.696%
2025-12-17	11.5200	11.6800	11.290000	11.3300	-1.649%	1,796,398	+10.415%
2025-12-16	11.6300	11.7400	11.430000	11.5200	-1.285%	1,982,003	+8.594%
2025-12-15	11.7700	11.8500	11.635000	11.6700	+0.258%	1,756,498	+7.198%
2025-12-12	11.8000	11.8600	11.580000	11.6400	-1.020%	2,248,374	+7.474%
2025-12-11	11.9900	12.1600	11.720000	11.7600	-1.176%	1,606,227	+6.378%
2025-12-10	11.7100	12.0650	11.705000	11.9000	+1.709%	1,642,803	+5.126%
2025-12-09	11.7800	11.9850	11.680000	11.7000	-0.679%	1,664,154	+6.923%
2025-12-08	11.8500	11.8600	11.690000	11.7800	-0.507%	1,214,360	+6.197%
2025-12-05	11.9200	12.1150	11.730000	11.8400	-0.838%	2,929,149	+5.659%
2025-12-04	12.0700	12.1800	11.905000	11.9400	-1.647%	1,250,533	+4.774%
2025-12-03	12.1000	12.3000	12.060000	12.1400	+0.414%	1,382,765	+3.048%
2025-12-02	12.2600	12.2600	12.075000	12.0900	-0.330%	1,282,566	+3.474%
2025-12-01	12.0000	12.2700	11.980000	12.1300	-0.492%	1,309,794	+3.133%
2025-11-28	12.2100	12.2900	12.140000	12.1900	-0.571%	675,773	+2.625%
2025-11-26	12.1500	12.4000	12.120000	12.2600	+0.657%	1,889,442	+2.039%
2025-11-25	11.7900	12.3150	11.790000	12.1800	+4.192%	1,742,349	+2.709%
2025-11-24	11.8500	11.9100	11.690000	11.6900	-0.848%	2,247,294	+7.015%
2025-11-21	11.5400	11.8750	11.520000	11.7900	+2.611%	1,796,867	+6.107%
2025-11-20	11.7400	11.8800	11.475000	11.4900	-1.458%	1,796,323	+8.877%
2025-11-19	11.8200	11.9200	11.590000	11.6600	+0.778%	2,262,964	+7.290%
2025-11-18	11.5100	11.6050	11.425000	11.5700	+0.609%	1,833,493	+8.124%
2025-11-17	11.7900	11.8800	11.455000	11.5000	-3.117%	2,392,234	+8.783%
2025-11-14	11.7800	11.9400	11.700000	11.8700	+0.935%	2,011,498	+5.392%
2025-11-13	11.9400	12.0200	11.710000	11.7600	-1.590%	1,734,614	+6.378%
2025-11-12	11.9600	12.2000	11.950000	11.9500	-0.500%	2,605,720	+4.686%
2025-11-11	12.1800	12.2300	11.950000	12.0100	-1.557%	2,435,175	+4.163%
2025-11-10	12.4500	12.5000	12.135000	12.2000	-1.692%	1,796,391	+2.541%
2025-11-07	12.0700	12.4400	12.070000	12.4100	+3.676%	2,228,552	+0.806%
2025-11-06	12.0600	12.2500	11.860000	11.9700	-2.126%	4,666,967	+4.511%
2025-11-05	12.5600	12.7800	12.050000	12.2300	-4.751%	3,427,846	+2.289%
2025-11-04	12.8400	12.9886	12.740000	12.8400	-0.926%	2,879,637	-2.570%
2025-11-03	12.8200	12.9858	12.590000	12.9600	+0.155%	2,373,968	-3.472%
2025-10-31	12.6600	12.9750	12.570000	12.9400	+1.650%	1,963,739	-3.323%
2025-10-30	12.6200	12.7950	12.595000	12.7300	+0.315%	2,246,274	-1.728%
2025-10-29	13.1500	13.2150	12.585000	12.6900	-4.009%	3,176,810	-1.418%
2025-10-28	13.3000	13.3200	13.110000	13.2200	-0.751%	2,529,544	-5.371%
2025-10-27	13.3400	13.4100	13.185000	13.3200	-0.225%	1,289,604	-6.081%
2025-10-24	13.4900	13.6700	13.320000	13.3500	-0.224%	908,084	-6.292%
2025-10-23	13.5600	13.6350	13.370000	13.3800	-1.327%	1,482,366	-6.502%
2025-10-22	13.3200	13.5950	13.240000	13.5600	+2.572%	1,892,525	-7.743%
2025-10-21	13.2400	13.4650	13.180000	13.2200	+0.152%	2,059,603	-5.371%
2025-10-20	13.5300	13.5700	13.120000	13.2000	-1.419%	2,188,108	-5.227%
2025-10-17	13.4600	13.5300	13.285000	13.3900	-0.962%	2,607,380	-6.572%
2025-10-16	13.6600	13.8700	13.455000	13.5200	-1.170%	3,106,157	-7.470%
2025-10-15	13.7600	13.9750	13.670000	13.6800	-0.146%	1,834,984	-8.553%
2025-10-14	13.6200	13.8500	13.620000	13.7000	-0.725%	2,305,016	-8.686%
2025-10-13	13.8600	14.0000	13.755000	13.8000	+0.218%	1,743,884	-9.348%
2025-10-10	14.4500	14.4500	13.750000	13.7700	-4.640%	2,756,104	-9.150%
2025-10-09	14.8600	14.9350	14.390000	14.4400	-3.087%	1,773,586	-13.366%
2025-10-08	14.9600	15.1000	14.810000	14.9000	-0.600%	1,829,427	-16.040%
2025-10-07	15.2400	15.3199	14.985000	14.9900	-1.769%	1,434,589	-16.544%
2025-10-06	15.5100	15.5150	15.220000	15.2600	-1.421%	1,751,224	-18.021%
2025-10-03	15.6700	15.8300	15.430000	15.4800	-0.960%	1,285,688	-19.186%
2025-10-02	15.6700	15.8150	15.475000	15.6300	-1.013%	1,028,575	-19.962%
2025-10-01	15.4300	15.8150	15.430000	15.7900	+1.413%	1,084,536	-20.773%
2025-09-30	15.3600	15.6000	15.340500	15.5700	+0.064%	1,861,322	-19.653%
2025-09-29	15.6000	15.8100	15.490000	15.5600	0.000%	1,660,410	-19.602%
2025-09-26	15.4400	15.6700	15.420000	15.5600	+0.712%	1,574,026	-19.602%
2025-09-25	15.7100	15.7850	15.270000	15.4500	-2.339%	2,673,266	-19.029%
2025-09-24	16.0500	16.1200	15.820000	15.8200	-1.678%	1,174,428	-20.923%
2025-09-23	16.3200	16.4650	16.080000	16.0900	-1.228%	1,762,812	-22.250%
2025-09-22	16.1100	16.3350	15.985000	16.2900	+0.804%	1,377,695	-23.204%
2025-09-19	16.4200	16.4200	16.120000	16.1600	-1.403%	2,945,623	-22.587%
2025-09-18	16.2200	16.4950	16.185000	16.3900	+1.801%	1,430,985	-23.673%
2025-09-17	16.3400	16.6200	16.055000	16.1000	-1.589%	1,595,603	-22.298%
2025-09-16	16.5400	16.6000	16.225000	16.3600	-1.208%	1,756,553	-23.533%
2025-09-15	16.6500	16.7400	16.440000	16.5600	-0.481%	2,427,372	-24.457%
2025-09-12	16.7800	16.8700	16.640000	16.6400	-1.011%	895,377	-24.820%
2025-09-11	16.4700	16.9850	16.470000	16.8100	+2.438%	1,498,048	-25.580%
2025-09-10	16.1700	16.4650	16.110000	16.4100	+1.925%	1,896,040	-23.766%
2025-09-09	16.3300	16.5400	16.090000	16.1000	-2.719%	1,210,952	-22.298%
2025-09-08	16.5950	16.6300	16.090000	16.5500	-2.129%	1,494,785	-24.411%
2025-09-05	16.6500	16.9400	16.590000	16.9100	+2.052%	1,603,087	-26.020%
2025-09-04	16.3600	16.6350	16.100000	16.5700	+2.601%	1,559,689	-24.502%
2025-09-03	16.1000	16.3000	15.920000	16.1500	-0.247%	1,300,639	-22.539%
2025-09-02	15.9100	16.2200	15.910000	16.1900	-0.123%	1,460,725	-22.730%
2025-08-29	16.0500	16.2350	16.050000	16.2100	+1.186%	1,130,449	-22.825%
2025-08-28	16.1100	16.1100	15.735000	16.0200	-0.435%	1,056,963	-21.910%
2025-08-27	15.6200	16.0900	15.585000	16.0900	+3.941%	1,331,903	-22.250%
2025-08-26	15.4700	15.6500	15.440000	15.4800	-0.129%	2,180,975	-19.186%
2025-08-25	15.4200	15.5100	15.240000	15.5000	-0.193%	1,083,374	-19.290%
2025-08-22	14.8500	15.6550	14.825000	15.5300	+5.003%	1,689,857	-19.446%
2025-08-21	14.7800	14.9400	14.640000	14.7900	-0.805%	979,207	-15.416%
2025-08-20	15.1000	15.1800	14.770000	14.9100	-0.798%	1,248,386	-16.097%
2025-08-19	14.6600	15.0753	14.640000	15.0300	+3.228%	806,001	-16.766%
2025-08-18	14.6500	14.8300	14.550000	14.5600	-1.087%	1,125,190	-14.080%
2025-08-15	14.7600	14.7900	14.510000	14.7200	0.000%	1,834,994	-15.014%
2025-08-14	14.7700	14.7900	14.510000	14.7200	-1.538%	1,140,579	-15.014%
2025-08-13	14.6700	14.9750	14.570000	14.9500	+2.608%	1,105,404	-16.321%
2025-08-12	14.1700	14.6100	14.070000	14.5700	+3.627%	1,393,446	-14.139%
2025-08-11	14.4000	14.4650	14.060000	14.0600	-2.564%	1,718,144	-11.024%
2025-08-08	14.5100	14.5200	14.260000	14.4300	-0.620%	1,624,508	-13.306%
2025-08-07	14.7700	14.8770	14.440000	14.5200	-1.090%	2,078,447	-13.843%
2025-08-06	14.9200	15.0650	14.335000	14.6800	-2.910%	3,051,942	-14.782%
2025-08-05	14.8100	15.1450	14.640000	15.1200	+2.024%	2,631,538	-17.262%
2025-08-04	14.9300	15.0100	14.690000	14.8200	-0.604%	1,942,331	-15.587%
2025-08-01	15.0900	15.1450	14.770000	14.9100	-1.649%	1,841,423	-16.097%
2025-07-31	15.1900	15.3500	15.075000	15.1600	-1.494%	1,290,319	-17.480%
2025-07-30	15.6900	15.8000	15.215000	15.3900	-1.912%	2,541,201	-18.713%
2025-07-29	15.5900	15.7000	15.490000	15.6900	+1.949%	1,835,495	-20.268%
2025-07-28	15.5600	15.6000	15.310000	15.3900	-1.029%	1,516,362	-18.713%
2025-07-25	15.6100	15.6700	15.360000	15.5500	+0.323%	705,944	-19.550%
2025-07-24	15.6900	15.7400	15.500000	15.5000	-2.393%	973,405	-19.290%
2025-07-23	15.9400	16.1350	15.780000	15.8800	+0.189%	891,255	-21.222%
2025-07-22	15.5600	15.9750	15.540000	15.8500	+2.192%	1,258,778	-21.073%
2025-07-21	15.6000	15.6600	15.440000	15.5100	+0.388%	1,143,189	-19.342%
2025-07-18	15.7500	15.7950	15.375000	15.4500	-1.530%	1,142,077	-19.029%
2025-07-17	15.8600	16.0050	15.550000	15.6900	-1.507%	1,303,856	-20.268%
2025-07-16	16.0650	16.2450	15.830000	15.9300	+0.632%	1,336,001	-21.469%
2025-07-15	16.1900	16.2600	15.810000	15.8300	-2.224%	1,283,434	-20.973%
2025-07-14	15.9500	16.2000	15.950000	16.1900	+0.559%	1,354,025	-22.730%
2025-07-11	15.9000	16.1950	15.815000	16.1000	+0.249%	1,117,301	-22.298%
2025-07-10	15.7100	16.2450	15.650000	16.0600	+2.489%	2,030,501	-22.105%
2025-07-09	15.7500	15.9150	15.510000	15.6700	+0.192%	1,647,364	-20.166%
2025-07-08	15.2800	15.7800	15.210000	15.6400	+2.089%	2,013,046	-20.013%
2025-07-07	15.5200	15.6900	15.230000	15.3200	-2.358%	1,780,677	-18.342%
2025-07-03	15.5500	15.7000	15.480000	15.6900	+0.512%	956,876	-20.268%
2025-07-02	15.4100	15.6500	15.340000	15.6100	+1.232%	1,595,595	-19.859%
2025-07-01	14.9900	15.7800	14.980000	15.4200	+2.527%	2,245,016	-18.872%
2025-06-30	15.0700	15.0750	14.750000	15.0400	-0.987%	1,594,503	-16.822%
2025-06-27	15.2200	15.3500	14.980000	15.1900	+0.663%	2,725,434	-17.643%
2025-06-26	14.7600	15.1150	14.700000	15.0900	+3.356%	2,029,931	-17.097%
2025-06-25	14.7500	14.9400	14.350000	14.6000	-1.684%	1,888,761	-14.315%
2025-06-24	15.0300	15.1789	14.775000	14.8500	-0.735%	1,104,222	-15.758%
2025-06-23	14.8400	15.0200	14.500000	14.9600	+0.538%	1,372,137	-16.377%
2025-06-20	14.9000	15.0100	14.730000	14.8800	+0.541%	1,915,130	-15.927%
2025-06-18	14.8200	14.9900	14.710000	14.8000	0.000%	1,230,514	-15.473%
2025-06-17	14.9300	15.0600	14.700000	14.8000	-1.399%	1,329,165	-15.473%
2025-06-16	15.0900	15.2000	14.930000	15.0100	+0.536%	1,316,031	-16.656%
2025-06-13	14.8900	15.1150	14.730000	14.9300	-1.322%	1,796,939	-16.209%
2025-06-12	14.8900	15.2350	14.850000	15.1300	+1.136%	2,102,501	-17.317%
2025-06-11	15.1800	15.4100	14.950000	14.9600	-0.399%	3,086,841	-16.377%
2025-06-10	14.7500	15.0800	14.570000	15.0200	+2.736%	2,141,185	-16.711%
2025-06-09	14.7800	14.8300	14.410000	14.6200	-0.544%	1,944,021	-14.432%
2025-06-06	14.5250	14.8500	14.400000	14.7000	+2.012%	972,121	-14.898%
2025-06-05	14.3900	14.4900	14.270000	14.4100	+0.139%	973,699	-13.185%
2025-06-04	14.4500	14.4650	14.230000	14.3900	-0.415%	1,229,013	-13.065%
2025-06-03	14.2100	14.5150	14.070000	14.4500	+1.689%	1,043,156	-13.426%
2025-06-02	14.0800	14.2400	13.880000	14.2100	-0.141%	1,356,303	-11.963%
2025-05-30	14.4400	14.5300	14.090000	14.2300	-2.132%	2,006,919	-12.087%
2025-05-29	14.3200	14.5950	14.225000	14.5400	+2.250%	1,936,502	-13.961%
2025-05-28	14.4500	14.5100	14.185000	14.2200	-1.796%	1,455,254	-12.025%
2025-05-27	14.2400	14.5850	14.070000	14.4800	+3.503%	1,599,369	-13.605%
2025-05-23	13.9200	14.0550	13.860000	13.9900	-0.850%	1,277,840	-10.579%
2025-05-22	14.0600	14.2000	13.870000	14.1100	-0.212%	1,624,711	-11.339%
2025-05-21	14.5500	14.6300	14.075000	14.1400	-4.071%	2,392,195	-11.528%
2025-05-20	14.8000	14.9700	14.660000	14.7400	-1.140%	2,248,986	-15.129%
2025-05-19	14.6200	15.0350	14.550000	14.9100	-0.134%	2,268,005	-16.097%
2025-05-16	14.9800	15.0300	14.690000	14.9300	-0.267%	2,081,220	-16.209%
2025-05-15	14.4300	14.9850	14.430000	14.9700	+3.241%	2,734,266	-16.433%
2025-05-14	14.7100	14.7200	14.380000	14.5000	-2.093%	2,044,116	-13.724%
2025-05-13	15.1700	15.2000	14.720000	14.8100	-1.464%	2,546,086	-15.530%
2025-05-12	15.2700	15.4200	14.940000	15.0300	+3.584%	2,390,987	-16.766%
2025-05-09	14.4900	14.6400	14.430000	14.5100	+0.138%	2,100,111	-13.784%
2025-05-08	14.5700	14.7000	14.280000	14.4900	-0.069%	1,420,358	-13.665%
2025-05-07	14.6600	14.6700	13.922000	14.5000	+3.424%	2,357,968	-13.724%
2025-05-06	14.0700	14.1900	13.785000	14.0200	-0.849%	2,390,566	-10.770%
2025-05-05	14.3100	14.4500	14.130000	14.1400	-2.281%	1,358,842	-11.528%
2025-05-02	14.3800	14.6250	14.340000	14.4700	+1.830%	1,025,863	-13.545%
2025-05-01	13.8700	14.3800	13.730000	14.2100	+2.748%	1,208,401	-11.963%
2025-04-30	13.6700	13.8650	13.300000	13.8300	0.000%	2,200,171	-9.544%
2025-04-29	14.1200	14.1900	13.702519	13.8300	-2.674%	1,322,576	-9.544%
2025-04-28	14.1800	14.3950	13.970000	14.2100	-0.211%	1,596,556	-11.963%
2025-04-25	14.0200	14.2900	14.010000	14.2400	+0.707%	1,616,395	-12.149%
2025-04-24	13.9700	14.2200	13.812000	14.1400	+1.800%	1,292,130	-11.528%
2025-04-23	14.2500	14.5550	13.855000	13.8900	+1.684%	1,145,110	-9.935%
2025-04-22	13.7900	13.9300	13.565000	13.6600	+1.036%	1,992,338	-8.419%
2025-04-21	13.7000	13.8350	13.375000	13.5200	-3.360%	1,681,544	-7.470%
2025-04-17	13.8600	14.3100	13.815000	13.9900	+1.672%	2,888,676	-10.579%
2025-04-16	13.9300	14.1150	13.650000	13.7600	-1.078%	1,693,862	-9.084%
2025-04-15	13.7200	14.0200	13.720000	13.9100	+0.578%	1,655,507	-10.065%
2025-04-14	13.6100	13.9600	13.500000	13.8300	+3.286%	1,698,594	-9.544%
2025-04-11	13.0600	13.4700	12.810000	13.3900	+0.828%	1,646,582	-6.572%
2025-04-10	13.5800	13.7900	12.760000	13.2800	-6.347%	2,118,554	-5.798%
2025-04-09	12.9700	14.5000	12.390000	14.1800	+8.327%	3,579,072	-11.777%
2025-04-08	14.0600	14.3000	12.910000	13.0900	-5.487%	2,767,373	-4.431%
2025-04-07	13.7500	14.6100	13.200000	13.8500	-2.943%	3,401,149	-9.675%
2025-04-04	14.3500	14.6400	13.530000	14.2700	-2.193%	3,533,308	-12.334%
2025-04-03	15.6500	15.8550	14.570000	14.5900	-10.436%	2,057,799	-14.256%
2025-04-02	15.9900	16.3200	15.970000	16.2900	+0.432%	1,020,819	-23.204%
2025-04-01	16.0000	16.2600	15.740000	16.2200	+1.375%	3,630,544	-22.873%
2025-03-31	15.8400	16.2750	15.790000	16.0000	-0.621%	2,306,145	-21.813%
2025-03-28	16.3600	16.4600	15.910000	16.1000	-1.769%	4,363,020	-22.298%
2025-03-27	16.5000	16.6450	16.270000	16.3900	-0.304%	2,879,079	-23.673%
2025-03-26	16.5800	16.6800	16.220000	16.4400	-1.261%	3,511,359	-23.905%
2025-03-25	16.6700	16.7100	16.390000	16.6500	+0.120%	2,761,871	-24.865%
2025-03-24	16.1900	16.6750	16.000000	16.6300	+4.068%	1,310,900	-24.775%
2025-03-21	16.1100	16.2400	15.905000	15.9800	-1.601%	2,890,781	-21.715%
2025-03-20	15.9600	16.5050	15.920000	16.2400	+1.058%	2,429,751	-22.968%
2025-03-19	15.8300	16.3200	15.830000	16.0700	+0.879%	2,180,492	-22.153%
2025-03-18	15.8900	16.0100	15.720000	15.9300	-0.438%	1,745,280	-21.469%
2025-03-17	15.5200	16.2350	15.520000	16.0000	+2.171%	3,228,594	-21.813%
2025-03-14	15.6600	15.8000	15.370000	15.6600	+1.754%	2,879,756	-20.115%
2025-03-13	16.0700	16.2000	15.360000	15.3900	-4.172%	2,042,484	-18.713%
2025-03-12	15.9800	16.1950	15.810000	16.0600	+0.943%	2,012,419	-22.105%
2025-03-11	16.8800	16.8800	15.870000	15.9100	-5.298%	2,735,854	-21.370%
2025-03-10	17.2200	17.3600	16.540000	16.8000	-3.337%	3,397,259	-25.536%
2025-03-07	16.6100	17.4200	16.520000	17.3800	+4.825%	2,061,121	-28.021%
2025-03-06	16.7800	16.8450	16.430000	16.5800	-2.298%	1,947,995	-24.548%
2025-03-05	16.7000	16.9850	16.550000	16.9700	+1.800%	1,241,283	-26.282%
2025-03-04	16.6300	16.8950	16.400000	16.6700	-0.833%	1,522,042	-24.955%
2025-03-03	17.2500	17.4700	16.670000	16.8100	-2.832%	2,003,072	-25.580%
2025-02-28	16.9400	17.3200	16.870000	17.3000	+2.732%	2,072,364	-27.688%
2025-02-27	16.7500	17.1900	16.680000	16.8400	+1.020%	1,321,373	-25.713%
2025-02-26	16.4600	16.8000	16.350000	16.6700	+1.957%	1,469,019	-24.955%
2025-02-25	16.1000	16.5100	16.095000	16.3500	+2.188%	2,027,539	-23.486%
2025-02-24	16.2600	16.3100	16.000000	16.0000	-0.683%	1,427,901	-21.813%
2025-02-21	16.6400	16.7000	16.000000	16.1100	-2.482%	1,919,248	-22.346%
2025-02-20	16.6000	16.7599	16.300000	16.5200	-0.242%	1,388,025	-24.274%
2025-02-19	16.5700	16.7550	16.420000	16.5600	-1.604%	1,616,894	-24.457%
2025-02-18	16.9900	17.0800	16.595000	16.8300	-1.058%	1,240,912	-25.668%
2025-02-14	17.2100	17.3700	16.970000	17.0100	-0.643%	1,785,176	-26.455%
2025-02-13	17.0600	17.1750	16.830000	17.1200	+1.003%	1,168,042	-26.928%
2025-02-12	16.7200	17.0350	16.350000	16.9500	-1.339%	2,315,170	-26.195%
2025-02-11	16.9500	17.2400	16.840000	17.1800	-0.174%	1,353,201	-27.183%
2025-02-10	17.6000	17.6150	17.070000	17.2100	-2.438%	1,878,796	-27.310%
2025-02-07	17.7300	17.8550	17.280000	17.6400	-0.843%	3,206,667	-29.082%
2025-02-06	17.8900	18.2400	17.760000	17.7900	+0.282%	4,121,653	-29.680%
2025-02-05	17.4000	18.6000	16.950000	17.7400	-0.894%	4,266,588	-29.481%
2025-02-04	18.0300	18.1500	17.750000	17.9000	-0.831%	1,682,381	-30.112%
2025-02-03	17.8500	18.2300	17.760000	18.0500	-1.688%	978,319	-30.693%
2025-01-31	18.2800	18.5800	18.080000	18.3600	+0.438%	1,157,570	-31.863%
2025-01-30	17.8400	18.6050	17.800000	18.2800	+4.397%	1,302,340	-31.565%
2025-01-29	17.8000	17.9000	17.340000	17.5100	-1.352%	1,729,949	-28.555%
2025-01-28	17.7500	18.0400	17.600000	17.7500	-0.893%	1,628,433	-29.521%
2025-01-27	17.1300	18.0000	17.130000	17.9100	+3.886%	2,321,563	-30.151%
2025-01-24	17.0300	17.4100	17.010000	17.2400	+0.819%	1,760,575	-27.436%
2025-01-23	17.3400	17.4500	17.050000	17.1000	-1.893%	2,807,549	-26.842%
2025-01-22	17.5800	17.6150	17.340000	17.4300	-1.358%	1,150,735	-28.227%
2025-01-21	17.5900	17.7900	17.520000	17.6700	+0.971%	1,268,147	-29.202%
2025-01-17	17.5000	17.6000	17.260000	17.5000	+1.567%	1,785,667	-28.514%
2025-01-16	17.2200	17.3900	17.060000	17.2300	+0.174%	2,007,949	-27.394%
2025-01-15	17.5400	17.7700	17.040000	17.2000	+0.175%	2,158,700	-27.267%
2025-01-14	16.7900	17.2500	16.670000	17.1700	+2.876%	1,965,537	-27.140%
2025-01-13	16.1700	16.7400	16.010000	16.6900	+3.280%	2,688,926	-25.045%
2025-01-10	16.4400	16.6300	15.670000	16.1600	-4.379%	3,376,482	-22.587%

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

DEI
Douglas Emmett, Inc.
stock NYSE