5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
-6.31%
3 MONTH PERFORMANCE
-14.98%
6 MONTH PERFORMANCE
+8.14%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-30.06%
Douglas Emmett Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $9.95 | $9.78 (-1.76%) | $9.97 | $9.68 | 797.24 K | $1.63 B |
| 10/08/2026 | $9.88 | $9.90 (0.2%) | $9.93 | $9.57 | 2.48 M | $1.66 B |
| 10/07/2026 | $9.78 | $9.86 (0.82%) | $9.95 | $9.66 | 2.60 M | $1.65 B |
| 10/06/2026 | $9.72 | $9.81 (0.93%) | $9.87 | $9.65 | 1.74 M | $1.64 B |
| 10/05/2026 | $9.85 | $9.64 (-2.13%) | $9.88 | $9.63 | 2.49 M | $1.61 B |
| 10/02/2026 | $9.86 | $9.82 (-0.41%) | $10.10 | $9.77 | 2.46 M | $1.64 B |
| 10/01/2026 | $9.54 | $9.71 (1.78%) | $9.76 | $9.39 | 2.82 M | $1.63 B |
| 09/30/2026 | $9.54 | $9.58 (0.42%) | $9.74 | $9.44 | 2.73 M | $1.60 B |
| 09/29/2026 | $9.67 | $9.60 (-0.72%) | $9.71 | $9.55 | 2.59 M | $1.61 B |
| 09/28/2026 | $9.81 | $9.67 (-1.43%) | $9.86 | $9.56 | 2.91 M | $1.62 B |
| 09/25/2026 | $9.61 | $9.82 (2.19%) | $9.95 | $9.61 | 2.87 M | $1.64 B |
| 09/24/2026 | $9.88 | $9.67 (-2.13%) | $9.97 | $9.63 | 3.21 M | $1.62 B |
| 09/23/2026 | $10.32 | $9.89 (-4.17%) | $10.44 | $9.87 | 3.09 M | $1.66 B |
| 09/22/2026 | $10.51 | $10.37 (-1.33%) | $10.53 | $10.32 | 2.09 M | $1.74 B |
| 09/21/2026 | $10.35 | $10.41 (0.58%) | $10.45 | $10.27 | 1.71 M | $1.74 B |
| 09/18/2026 | $10.24 | $10.25 (0.1%) | $10.33 | $10.16 | 3.58 M | $1.72 B |
| 09/17/2026 | $10.42 | $10.29 (-1.25%) | $10.51 | $10.27 | 2.07 M | $1.72 B |
| 09/16/2026 | $10.37 | $10.36 (-0.1%) | $10.54 | $10.16 | 2.50 M | $1.74 B |
| 09/15/2026 | $10.51 | $10.35 (-1.52%) | $10.57 | $10.34 | 1.82 M | $1.73 B |
| 09/14/2026 | $10.77 | $10.57 (-1.86%) | $10.84 | $10.52 | 1.46 M | $1.77 B |
| 09/11/2026 | $10.76 | $10.73 (-0.28%) | $10.87 | $10.61 | 2.11 M | $1.80 B |
| 09/10/2026 | $10.81 | $10.67 (-1.3%) | $10.83 | $10.64 | 1.75 M | $1.79 B |
| 09/09/2026 | $11.21 | $10.78 (-3.84%) | $11.25 | $10.70 | 2.35 M | $1.81 B |
| 09/08/2026 | $11.33 | $11.20 (-1.15%) | $11.41 | $11.16 | 1.37 M | $1.88 B |
| 09/04/2026 | $11.22 | $11.42 (1.78%) | $11.55 | $11.13 | 898.64 K | $1.91 B |
| 09/03/2026 | $11.53 | $11.28 (-2.17%) | $11.56 | $11.25 | 1.48 M | $1.89 B |
| 09/02/2026 | $11.28 | $11.33 (0.44%) | $11.52 | $11.28 | 1.85 M | $1.90 B |
| 09/01/2026 | $11.50 | $11.41 (-0.78%) | $11.57 | $11.29 | 1.73 M | $1.91 B |
| 08/31/2026 | $11.73 | $11.56 (-1.45%) | $11.74 | $11.51 | 1.52 M | $1.94 B |
| 08/28/2026 | $11.92 | $11.76 (-1.34%) | $11.95 | $11.76 | 1.29 M | $1.97 B |
| 08/27/2026 | $11.95 | $11.88 (-0.59%) | $12.06 | $11.85 | 979.61 K | $1.99 B |
| 08/26/2026 | $12.16 | $11.96 (-1.64%) | $12.18 | $11.93 | 1.22 M | $2.00 B |
| 08/25/2026 | $11.95 | $12.16 (1.76%) | $12.20 | $11.92 | 1.48 M | $2.04 B |
| 08/24/2026 | $11.82 | $11.95 (1.1%) | $12.08 | $11.81 | 945.80 K | $2.00 B |
| 08/21/2026 | $11.93 | $11.79 (-1.17%) | $11.94 | $11.72 | 596.00 K | $1.97 B |
| 08/20/2026 | $11.80 | $11.86 (0.51%) | $11.95 | $11.71 | 821.54 K | $1.99 B |
| 08/19/2026 | $11.69 | $11.82 (1.11%) | $12.01 | $11.69 | 801.32 K | $1.98 B |
| 08/18/2026 | $11.62 | $11.57 (-0.43%) | $11.69 | $11.53 | 1.05 M | $1.94 B |
| 08/17/2026 | $11.63 | $11.60 (-0.26%) | $11.63 | $11.49 | 1.52 M | $1.94 B |
| 08/14/2026 | $11.80 | $11.68 (-1.02%) | $11.95 | $11.64 | 1.50 M | $1.96 B |
| 08/13/2026 | $11.75 | $11.89 (1.19%) | $11.95 | $11.70 | 1.66 M | $1.99 B |
| 08/12/2026 | $11.58 | $11.66 (0.69%) | $11.68 | $11.45 | 1.75 M | $1.95 B |
| 08/11/2026 | $11.47 | $11.49 (0.17%) | $11.66 | $11.41 | 1.62 M | $1.92 B |
| 08/10/2026 | $11.53 | $11.54 (0.09%) | $11.65 | $11.32 | 2.59 M | $1.93 B |
| 08/07/2026 | $11.57 | $11.69 (1.04%) | $11.85 | $11.44 | 1.66 M | $1.96 B |
| 08/06/2026 | $11.98 | $11.50 (-4.01%) | $11.98 | $11.39 | 2.57 M | $1.93 B |
| 08/05/2026 | $11.50 | $11.80 (2.61%) | $11.91 | $11.12 | 3.78 M | $1.98 B |
| 08/04/2026 | $11.81 | $11.96 (1.27%) | $12.08 | $11.69 | 1.98 M | $2.00 B |
| 08/03/2026 | $11.82 | $11.90 (0.68%) | $11.98 | $11.77 | 1.41 M | $1.99 B |
| 07/31/2026 | $12.02 | $11.82 (-1.66%) | $12.10 | $11.72 | 1.68 M | $1.98 B |
| 07/30/2026 | $12.33 | $12.04 (-2.35%) | $12.36 | $11.86 | 1.52 M | $2.02 B |
| 07/29/2026 | $12.08 | $12.26 (1.49%) | $12.57 | $12.08 | 2.17 M | $2.05 B |
| 07/28/2026 | $12.16 | $12.01 (-1.23%) | $12.21 | $11.84 | 1.76 M | $2.01 B |
| 07/27/2026 | $12.43 | $12.12 (-2.49%) | $12.43 | $12.09 | 1.18 M | $2.03 B |
| 07/24/2026 | $12.22 | $12.28 (0.49%) | $12.48 | $12.18 | 1.79 M | $2.06 B |
| 07/23/2026 | $11.91 | $12.13 (1.85%) | $12.34 | $11.91 | 2.28 M | $2.03 B |
| 07/22/2026 | $12.33 | $12.05 (-2.27%) | $12.33 | $11.99 | 1.58 M | $2.02 B |
| 07/21/2026 | $12.40 | $12.28 (-0.97%) | $12.56 | $12.15 | 1.50 M | $2.06 B |
| 07/20/2026 | $12.46 | $12.13 (-2.65%) | $12.50 | $12.12 | 1.43 M | $2.03 B |
| 07/17/2026 | $12.70 | $12.51 (-1.5%) | $12.88 | $12.34 | 1.58 M | $2.09 B |
| 07/16/2026 | $12.46 | $12.75 (2.33%) | $12.85 | $12.46 | 2.10 M | $2.14 B |
| 07/15/2026 | $12.45 | $12.48 (0.24%) | $12.97 | $12.45 | 3.39 M | $2.09 B |
| 07/14/2026 | $12.22 | $12.47 (2.05%) | $12.51 | $12.06 | 2.67 M | $2.09 B |
| 07/13/2026 | $12.11 | $12.18 (0.58%) | $12.37 | $12.06 | 2.78 M | $2.04 B |
| 07/10/2026 | $11.99 | $12.01 (0.17%) | $12.10 | $11.83 | 2.54 M | $2.01 B |
| 07/09/2026 | $11.70 | $11.88 (1.54%) | $11.91 | $11.67 | 1.74 M | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
