Douglas Emmett (DEI) Historical Stock Prices

Douglas Emmett, Inc. (DEI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 29, 2026	9.67	9.71	9.55	9.60	9.41	2,593,900
Sep 28, 2026	9.81	9.86	9.56	9.67	9.48	2,914,000
Sep 25, 2026	9.61	9.95	9.61	9.82	9.63	2,867,700
Sep 24, 2026	9.88	9.97	9.63	9.67	9.48	3,214,700
Sep 23, 2026	10.32	10.44	9.87	9.89	9.69	3,087,300
Sep 22, 2026	10.51	10.53	10.32	10.37	10.16	2,088,000
Sep 21, 2026	10.35	10.45	10.27	10.41	10.20	1,707,400
Sep 18, 2026	10.24	10.33	10.16	10.25	10.05	3,583,800
Sep 17, 2026	10.42	10.51	10.27	10.29	10.09	2,066,700
Sep 16, 2026	10.37	10.54	10.17	10.36	10.15	2,503,400
Sep 15, 2026	10.51	10.57	10.34	10.35	10.15	1,821,400
Sep 14, 2026	10.77	10.84	10.52	10.57	10.36	1,464,500
Sep 11, 2026	10.76	10.87	10.61	10.73	10.52	2,113,200
Sep 10, 2026	10.81	10.83	10.64	10.67	10.46	1,748,200
Sep 9, 2026	11.21	11.25	10.70	10.78	10.57	2,345,300
Sep 8, 2026	11.33	11.41	11.16	11.20	10.98	1,370,600
Sep 4, 2026	11.22	11.55	11.13	11.42	11.19	898,600
Sep 3, 2026	11.53	11.56	11.25	11.28	11.06	1,475,500
Sep 2, 2026	11.28	11.52	11.28	11.33	11.11	1,851,200
Sep 1, 2026	11.50	11.57	11.29	11.41	11.18	1,734,500
Aug 31, 2026	11.73	11.74	11.51	11.56	11.33	1,515,000
Aug 28, 2026	11.92	11.95	11.76	11.76	11.53	1,286,800
Aug 27, 2026	11.95	12.06	11.85	11.88	11.64	979,600
Aug 26, 2026	12.16	12.18	11.93	11.96	11.72	1,223,400
Aug 25, 2026	11.95	12.20	11.92	12.16	11.92	1,476,800

Historical stock data.