Douglas Emmett (DEI) Historical Stock Prices

Douglas Emmett, Inc. (DEI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 6, 2026	11.77	12.53	11.66	12.17	11.74	5,089,400
May 5, 2026	11.18	11.35	11.05	11.33	10.93	2,871,600
May 4, 2026	10.89	11.12	10.76	11.09	10.70	2,229,300
May 1, 2026	10.85	10.97	10.74	10.94	10.55	1,794,500
Apr 30, 2026	10.71	10.93	10.71	10.81	10.43	1,860,800
Apr 29, 2026	11.05	11.16	10.72	10.76	10.38	2,173,100
Apr 28, 2026	10.96	11.16	10.87	11.12	10.72	1,953,500
Apr 27, 2026	10.64	10.96	10.60	10.90	10.51	2,074,300
Apr 24, 2026	10.53	10.74	10.48	10.70	10.32	1,997,500
Apr 23, 2026	10.57	10.69	10.38	10.53	10.16	2,053,300
Apr 22, 2026	10.75	10.85	10.47	10.60	10.22	2,375,200
Apr 21, 2026	10.84	11.02	10.68	10.69	10.31	2,187,800
Apr 20, 2026	10.39	10.87	10.39	10.83	10.45	2,339,500
Apr 17, 2026	10.28	10.50	10.28	10.45	10.08	2,308,400
Apr 16, 2026	10.19	10.40	10.08	10.20	9.84	4,733,300
Apr 15, 2026	9.82	10.23	9.77	10.15	9.79	2,701,600
Apr 14, 2026	9.63	9.90	9.60	9.86	9.51	1,915,900
Apr 13, 2026	9.68	9.82	9.54	9.67	9.33	1,588,000
Apr 10, 2026	9.38	9.70	9.38	9.68	9.34	1,559,700
Apr 9, 2026	9.51	9.56	9.30	9.34	9.01	1,983,300
Apr 8, 2026	9.80	9.92	9.57	9.60	9.26	1,835,200
Apr 7, 2026	9.45	9.62	9.34	9.52	9.18	1,768,600
Apr 6, 2026	9.22	9.43	9.19	9.42	9.09	1,429,200
Apr 2, 2026	9.09	9.39	9.04	9.30	8.97	1,958,800
Apr 1, 2026	9.41	9.51	9.20	9.23	8.90	1,944,900

Historical stock data.