5 DAY PERFORMANCE
-18.35%
1 MONTH PERFORMANCE
+4.45%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-14.12%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-31.80%
Douglas Emmett Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.89 | $11.74 (-1.26%) | $11.93 | $11.69 | 2.39 M | $1.97 B |
| 05/12/2026 | $12.12 | $11.96 (-1.32%) | $12.17 | $11.90 | 4.65 M | $2.00 B |
| 05/11/2026 | $12.38 | $12.13 (-2.02%) | $12.45 | $12.12 | 3.16 M | $2.03 B |
| 05/08/2026 | $12.05 | $12.37 (2.66%) | $12.47 | $11.97 | 3.14 M | $2.07 B |
| 05/07/2026 | $12.23 | $12.03 (-1.64%) | $12.29 | $12.03 | 3.59 M | $2.01 B |
| 05/06/2026 | $11.77 | $12.17 (3.4%) | $12.53 | $11.66 | 5.09 M | $2.04 B |
| 05/05/2026 | $11.18 | $11.33 (1.34%) | $11.35 | $11.05 | 2.87 M | $1.90 B |
| 05/04/2026 | $10.89 | $11.09 (1.84%) | $11.12 | $10.76 | 2.23 M | $1.86 B |
| 05/01/2026 | $10.85 | $10.94 (0.83%) | $10.97 | $10.74 | 1.79 M | $1.83 B |
| 04/30/2026 | $10.71 | $10.81 (0.93%) | $10.93 | $10.71 | 1.86 M | $1.81 B |
| 04/29/2026 | $11.05 | $10.76 (-2.62%) | $11.16 | $10.72 | 2.17 M | $1.80 B |
| 04/28/2026 | $10.96 | $11.12 (1.46%) | $11.16 | $10.87 | 1.95 M | $1.86 B |
| 04/27/2026 | $10.64 | $10.90 (2.44%) | $10.96 | $10.60 | 2.07 M | $1.83 B |
| 04/24/2026 | $10.53 | $10.70 (1.61%) | $10.74 | $10.48 | 2.00 M | $1.79 B |
| 04/23/2026 | $10.57 | $10.53 (-0.38%) | $10.69 | $10.38 | 2.05 M | $1.76 B |
| 04/22/2026 | $10.75 | $10.60 (-1.4%) | $10.85 | $10.47 | 2.38 M | $1.78 B |
| 04/21/2026 | $10.84 | $10.69 (-1.38%) | $11.02 | $10.68 | 2.19 M | $1.79 B |
| 04/20/2026 | $10.39 | $10.83 (4.23%) | $10.87 | $10.39 | 2.34 M | $1.81 B |
| 04/17/2026 | $10.28 | $10.45 (1.65%) | $10.50 | $10.28 | 2.31 M | $1.75 B |
| 04/16/2026 | $10.19 | $10.20 (0.1%) | $10.40 | $10.08 | 4.73 M | $1.71 B |
| 04/15/2026 | $9.82 | $10.15 (3.36%) | $10.23 | $9.77 | 2.70 M | $1.70 B |
| 04/14/2026 | $9.63 | $9.86 (2.39%) | $9.90 | $9.60 | 1.92 M | $1.65 B |
| 04/13/2026 | $9.68 | $9.67 (-0.1%) | $9.82 | $9.54 | 1.59 M | $1.62 B |
| 04/10/2026 | $9.38 | $9.68 (3.2%) | $9.70 | $9.38 | 1.56 M | $1.62 B |
| 04/09/2026 | $9.51 | $9.34 (-1.79%) | $9.56 | $9.30 | 1.98 M | $1.56 B |
| 04/08/2026 | $9.80 | $9.60 (-2.04%) | $9.92 | $9.57 | 1.84 M | $1.61 B |
| 04/07/2026 | $9.45 | $9.52 (0.74%) | $9.62 | $9.34 | 1.77 M | $1.59 B |
| 04/06/2026 | $9.22 | $9.42 (2.17%) | $9.43 | $9.19 | 1.43 M | $1.58 B |
| 04/02/2026 | $9.09 | $9.30 (2.31%) | $9.39 | $9.04 | 1.96 M | $1.56 B |
| 04/01/2026 | $9.41 | $9.23 (-1.91%) | $9.51 | $9.20 | 1.94 M | $1.55 B |
| 03/31/2026 | $9.43 | $9.42 (-0.11%) | $9.59 | $9.23 | 2.12 M | $1.58 B |
| 03/30/2026 | $9.29 | $9.35 (0.65%) | $9.47 | $9.21 | 2.00 M | $1.57 B |
| 03/27/2026 | $9.40 | $9.18 (-2.34%) | $9.44 | $9.12 | 1.96 M | $1.54 B |
| 03/26/2026 | $9.34 | $9.45 (1.18%) | $9.61 | $9.33 | 1.76 M | $1.58 B |
| 03/25/2026 | $9.48 | $9.38 (-1.05%) | $9.60 | $9.26 | 2.12 M | $1.57 B |
| 03/24/2026 | $9.32 | $9.35 (0.32%) | $9.51 | $9.26 | 1.92 M | $1.57 B |
| 03/23/2026 | $9.51 | $9.43 (-0.84%) | $9.65 | $9.38 | 3.24 M | $1.58 B |
| 03/20/2026 | $9.69 | $9.30 (-4.02%) | $9.69 | $9.25 | 5.06 M | $1.56 B |
| 03/19/2026 | $9.63 | $9.67 (0.42%) | $9.79 | $9.48 | 2.22 M | $1.62 B |
| 03/18/2026 | $9.65 | $9.73 (0.83%) | $9.95 | $9.63 | 3.03 M | $1.63 B |
| 03/17/2026 | $9.73 | $9.78 (0.51%) | $9.88 | $9.72 | 2.43 M | $1.64 B |
| 03/16/2026 | $9.79 | $9.61 (-1.84%) | $9.98 | $9.60 | 2.49 M | $1.61 B |
| 03/13/2026 | $10.07 | $9.74 (-3.28%) | $10.18 | $9.69 | 2.07 M | $1.63 B |
| 03/12/2026 | $9.80 | $9.94 (1.43%) | $10.07 | $9.75 | 2.78 M | $1.66 B |
| 03/11/2026 | $10.16 | $9.93 (-2.26%) | $10.16 | $9.85 | 1.90 M | $1.66 B |
| 03/10/2026 | $10.05 | $10.07 (0.2%) | $10.17 | $9.89 | 2.63 M | $1.69 B |
| 03/09/2026 | $9.93 | $10.09 (1.61%) | $10.16 | $9.63 | 3.33 M | $1.69 B |
| 03/06/2026 | $10.16 | $10.09 (-0.69%) | $10.16 | $9.91 | 1.87 M | $1.69 B |
| 03/05/2026 | $10.19 | $10.26 (0.69%) | $10.32 | $10.01 | 2.47 M | $1.72 B |
| 03/04/2026 | $10.01 | $10.35 (3.4%) | $10.46 | $9.90 | 3.80 M | $1.73 B |
| 03/03/2026 | $9.52 | $10.02 (5.25%) | $10.07 | $9.29 | 3.08 M | $1.68 B |
| 03/02/2026 | $9.75 | $9.72 (-0.31%) | $9.81 | $9.61 | 2.35 M | $1.63 B |
| 02/27/2026 | $10.35 | $9.89 (-4.44%) | $10.39 | $9.85 | 2.92 M | $1.66 B |
| 02/26/2026 | $10.41 | $10.50 (0.86%) | $10.65 | $10.38 | 2.43 M | $1.76 B |
| 02/25/2026 | $10.14 | $10.33 (1.87%) | $10.35 | $10.11 | 2.25 M | $1.73 B |
| 02/24/2026 | $10.15 | $10.08 (-0.69%) | $10.31 | $10.04 | 2.28 M | $1.69 B |
| 02/23/2026 | $10.41 | $10.13 (-2.69%) | $10.53 | $10.08 | 3.97 M | $1.70 B |
| 02/20/2026 | $9.90 | $10.46 (5.66%) | $10.50 | $9.90 | 3.36 M | $1.75 B |
| 02/19/2026 | $10.27 | $10.17 (-0.97%) | $10.28 | $9.81 | 4.65 M | $1.70 B |
| 02/18/2026 | $9.88 | $9.83 (-0.51%) | $10.08 | $9.83 | 1.96 M | $1.65 B |
| 02/17/2026 | $10.14 | $9.97 (-1.68%) | $10.18 | $9.70 | 3.15 M | $1.67 B |
| 02/13/2026 | $9.94 | $10.11 (1.71%) | $10.26 | $9.89 | 2.32 M | $1.69 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.
