Douglas Emmett (DEI) Historical Stock Prices

Douglas Emmett, Inc. (DEI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 11, 2026	12.57	12.67	12.22	12.32	11.88	1,830,000
Jun 10, 2026	12.63	12.82	12.40	12.42	11.98	2,583,900
Jun 9, 2026	12.44	12.74	12.36	12.63	12.18	4,224,500
Jun 8, 2026	12.33	12.51	12.24	12.26	11.82	2,097,500
Jun 5, 2026	12.05	12.29	12.05	12.20	11.77	2,077,500
Jun 4, 2026	11.75	12.20	11.75	12.18	11.75	2,550,800
Jun 3, 2026	11.76	11.87	11.46	11.66	11.25	2,618,500
Jun 2, 2026	11.55	11.90	11.54	11.87	11.45	2,703,300
Jun 1, 2026	11.47	11.84	11.45	11.58	11.17	3,959,100
May 29, 2026	11.53	11.78	11.33	11.64	11.23	3,538,100
May 28, 2026	11.45	11.81	11.41	11.55	11.14	3,858,200
May 27, 2026	11.60	11.74	11.50	11.51	11.10	3,878,800
May 26, 2026	11.54	11.73	11.51	11.58	11.17	3,269,600
May 22, 2026	11.45	11.61	11.39	11.46	11.05	1,582,000
May 21, 2026	11.44	11.60	11.39	11.46	11.05	1,858,100
May 20, 2026	11.34	11.58	11.17	11.54	11.13	1,685,500
May 19, 2026	11.57	11.67	11.30	11.37	10.97	1,667,000
May 18, 2026	11.67	11.88	11.55	11.64	11.23	1,642,400
May 15, 2026	11.41	11.73	11.22	11.68	11.26	2,456,400
May 14, 2026	11.85	12.06	11.57	11.60	11.19	4,294,100
May 13, 2026	11.89	11.93	11.69	11.74	11.32	2,386,800
May 12, 2026	12.12	12.17	11.90	11.96	11.53	4,654,500
May 11, 2026	12.38	12.45	12.12	12.13	11.70	3,157,500
May 8, 2026	12.05	12.47	11.97	12.37	11.93	3,139,800
May 7, 2026	12.23	12.29	12.03	12.03	11.60	3,587,100

Historical stock data.