Douglas Emmett (DEI) Historical Stock Prices

Douglas Emmett, Inc. (DEI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 20, 2026	12.46	12.50	12.12	12.13	11.89	1,425,500
Jul 17, 2026	12.70	12.88	12.34	12.51	12.26	1,582,400
Jul 16, 2026	12.46	12.85	12.46	12.75	12.50	2,095,400
Jul 15, 2026	12.45	12.97	12.45	12.48	12.23	3,387,400
Jul 14, 2026	12.22	12.51	12.06	12.47	12.22	2,666,600
Jul 13, 2026	12.11	12.37	12.06	12.18	11.94	2,780,000
Jul 10, 2026	11.99	12.10	11.83	12.01	11.77	2,543,900
Jul 9, 2026	11.70	11.91	11.67	11.88	11.64	1,743,500
Jul 8, 2026	12.04	12.13	11.63	11.68	11.45	2,186,800
Jul 7, 2026	12.74	12.79	12.19	12.19	11.95	1,926,200
Jul 6, 2026	12.49	12.71	12.46	12.57	12.32	2,157,300
Jul 2, 2026	12.28	12.55	12.27	12.51	12.26	2,176,000
Jul 1, 2026	11.84	12.27	11.82	12.15	11.91	1,839,100
Jun 30, 2026	11.51	12.02	11.31	11.80	11.57	2,308,400
Jun 29, 2026	11.90	11.90	11.73	11.82	11.40	2,261,500
Jun 26, 2026	11.72	11.96	11.65	11.93	11.51	3,996,600
Jun 25, 2026	11.60	11.78	11.25	11.63	11.22	2,254,100
Jun 24, 2026	11.68	11.86	11.37	11.49	11.08	2,684,700
Jun 23, 2026	11.76	11.88	11.63	11.69	11.27	1,338,900
Jun 22, 2026	11.67	11.87	11.67	11.72	11.30	1,471,700
Jun 18, 2026	11.65	11.87	11.63	11.71	11.29	3,109,700
Jun 17, 2026	12.12	12.29	11.52	11.54	11.13	1,962,900
Jun 16, 2026	12.31	12.44	12.10	12.15	11.72	1,773,900
Jun 15, 2026	12.26	12.46	12.10	12.22	11.79	1,534,000
Jun 12, 2026	12.32	12.46	12.15	12.28	11.84	1,491,100

Historical stock data.