Douglas Emmett (DEI) Historical Stock Prices

Douglas Emmett, Inc. (DEI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 24, 2026	11.82	12.08	11.81	11.95	11.71	945,800
Aug 21, 2026	11.93	11.94	11.72	11.79	11.56	596,000
Aug 20, 2026	11.80	11.95	11.71	11.86	11.63	821,500
Aug 19, 2026	11.69	12.01	11.69	11.82	11.59	801,300
Aug 18, 2026	11.62	11.69	11.53	11.57	11.34	1,054,600
Aug 17, 2026	11.63	11.63	11.49	11.60	11.37	1,521,700
Aug 14, 2026	11.80	11.95	11.64	11.68	11.45	1,496,300
Aug 13, 2026	11.75	11.95	11.70	11.89	11.65	1,664,300
Aug 12, 2026	11.58	11.68	11.45	11.66	11.43	1,749,400
Aug 11, 2026	11.47	11.66	11.41	11.49	11.26	1,615,300
Aug 10, 2026	11.53	11.65	11.32	11.54	11.31	2,592,900
Aug 7, 2026	11.57	11.85	11.44	11.69	11.46	1,662,000
Aug 6, 2026	11.98	11.98	11.39	11.50	11.27	2,565,100
Aug 5, 2026	11.50	11.91	11.12	11.80	11.57	3,780,600
Aug 4, 2026	11.81	12.08	11.69	11.96	11.72	1,977,000
Aug 3, 2026	11.82	11.98	11.77	11.90	11.66	1,406,800
Jul 31, 2026	12.02	12.10	11.72	11.82	11.59	1,676,900
Jul 30, 2026	12.33	12.36	11.86	12.04	11.80	1,520,800
Jul 29, 2026	12.08	12.57	12.08	12.26	12.02	2,170,700
Jul 28, 2026	12.16	12.21	11.84	12.01	11.77	1,757,600
Jul 27, 2026	12.43	12.43	12.09	12.12	11.88	1,180,400
Jul 24, 2026	12.22	12.48	12.18	12.28	12.04	1,788,300
Jul 23, 2026	11.91	12.34	11.91	12.13	11.89	2,279,700
Jul 22, 2026	12.33	12.33	11.99	12.05	11.81	1,580,600
Jul 21, 2026	12.40	12.56	12.15	12.28	12.04	1,495,400

Historical stock data.