5 DAY PERFORMANCE
+28.08%
1 MONTH PERFORMANCE
+24.78%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
+5.34%
YEAR-TO-DATE PERFORMANCE
-16.57%
1 YEAR PERFORMANCE
-20.67%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.92 | $11.84 (-0.67%) | $12.12 | $11.73 | 2.93 M | $1.98 B |
| 12/04/2025 | $12.07 | $11.94 (-1.08%) | $12.18 | $11.91 | 1.25 M | $2.00 B |
| 12/03/2025 | $12.10 | $12.14 (0.33%) | $12.30 | $12.06 | 1.39 M | $2.03 B |
| 12/02/2025 | $12.26 | $12.09 (-1.39%) | $12.26 | $12.08 | 1.28 M | $2.02 B |
| 12/01/2025 | $12.00 | $12.13 (1.08%) | $12.27 | $11.98 | 1.31 M | $2.03 B |
| 11/28/2025 | $12.21 | $12.19 (-0.16%) | $12.29 | $12.14 | 677.50 K | $2.04 B |
| 11/26/2025 | $12.15 | $12.26 (0.91%) | $12.40 | $12.12 | 1.89 M | $2.05 B |
| 11/25/2025 | $11.79 | $12.18 (3.31%) | $12.32 | $11.79 | 1.74 M | $2.04 B |
| 11/24/2025 | $11.85 | $11.69 (-1.35%) | $11.91 | $11.69 | 2.25 M | $1.96 B |
| 11/21/2025 | $11.54 | $11.79 (2.17%) | $11.88 | $11.52 | 1.80 M | $1.97 B |
| 11/20/2025 | $11.74 | $11.49 (-2.13%) | $11.88 | $11.48 | 1.80 M | $1.92 B |
| 11/19/2025 | $11.82 | $11.66 (-1.35%) | $11.92 | $11.59 | 2.26 M | $1.95 B |
| 11/18/2025 | $11.51 | $11.57 (0.52%) | $11.61 | $11.43 | 1.83 M | $1.94 B |
| 11/17/2025 | $11.79 | $11.50 (-2.46%) | $11.88 | $11.46 | 2.39 M | $1.93 B |
| 11/14/2025 | $11.78 | $11.87 (0.76%) | $11.94 | $11.70 | 2.01 M | $1.99 B |
| 11/13/2025 | $11.94 | $11.76 (-1.51%) | $12.02 | $11.71 | 1.73 M | $1.97 B |
| 11/12/2025 | $11.96 | $11.95 (-0.08%) | $12.20 | $11.95 | 2.61 M | $2.00 B |
| 11/11/2025 | $12.18 | $12.01 (-1.4%) | $12.23 | $11.95 | 2.44 M | $2.01 B |
| 11/10/2025 | $12.45 | $12.20 (-2.01%) | $12.50 | $12.14 | 1.80 M | $2.04 B |
| 11/07/2025 | $12.07 | $12.41 (2.82%) | $12.44 | $12.07 | 2.23 M | $2.08 B |
| 11/06/2025 | $12.06 | $11.97 (-0.75%) | $12.25 | $11.86 | 4.67 M | $2.00 B |
| 11/05/2025 | $12.56 | $12.23 (-2.63%) | $12.78 | $12.05 | 3.43 M | $2.05 B |
| 11/04/2025 | $12.84 | $12.84 (0%) | $12.99 | $12.74 | 2.88 M | $2.15 B |
| 11/03/2025 | $12.82 | $12.96 (1.09%) | $12.99 | $12.59 | 2.37 M | $2.17 B |
| 10/31/2025 | $12.66 | $12.94 (2.21%) | $12.98 | $12.57 | 1.96 M | $2.17 B |
| 10/30/2025 | $12.62 | $12.73 (0.87%) | $12.80 | $12.60 | 2.25 M | $2.13 B |
| 10/29/2025 | $13.15 | $12.69 (-3.5%) | $13.22 | $12.59 | 3.18 M | $2.12 B |
| 10/28/2025 | $13.30 | $13.22 (-0.6%) | $13.32 | $13.11 | 2.53 M | $2.21 B |
| 10/27/2025 | $13.34 | $13.32 (-0.15%) | $13.41 | $13.19 | 1.29 M | $2.23 B |
| 10/24/2025 | $13.49 | $13.35 (-1.04%) | $13.67 | $13.32 | 908.10 K | $2.24 B |
| 10/23/2025 | $13.56 | $13.38 (-1.33%) | $13.64 | $13.37 | 1.48 M | $2.24 B |
| 10/22/2025 | $13.32 | $13.56 (1.8%) | $13.60 | $13.24 | 1.89 M | $2.27 B |
| 10/21/2025 | $13.24 | $13.22 (-0.15%) | $13.47 | $13.18 | 2.06 M | $2.21 B |
| 10/20/2025 | $13.53 | $13.20 (-2.44%) | $13.57 | $13.12 | 2.19 M | $2.21 B |
| 10/17/2025 | $13.46 | $13.39 (-0.52%) | $13.53 | $13.29 | 2.61 M | $2.24 B |
| 10/16/2025 | $13.66 | $13.52 (-1.02%) | $13.87 | $13.46 | 3.11 M | $2.26 B |
| 10/15/2025 | $13.76 | $13.68 (-0.58%) | $13.98 | $13.67 | 1.84 M | $2.29 B |
| 10/14/2025 | $13.62 | $13.70 (0.59%) | $13.85 | $13.62 | 2.31 M | $2.29 B |
| 10/13/2025 | $13.86 | $13.80 (-0.43%) | $14.00 | $13.76 | 1.74 M | $2.31 B |
| 10/10/2025 | $14.45 | $13.77 (-4.71%) | $14.45 | $13.75 | 2.76 M | $2.31 B |
| 10/09/2025 | $14.86 | $14.44 (-2.83%) | $14.94 | $14.39 | 1.77 M | $2.42 B |
| 10/08/2025 | $14.96 | $14.90 (-0.4%) | $15.10 | $14.81 | 1.83 M | $2.49 B |
| 10/07/2025 | $15.24 | $14.99 (-1.64%) | $15.32 | $14.99 | 1.43 M | $2.51 B |
| 10/06/2025 | $15.51 | $15.26 (-1.61%) | $15.52 | $15.22 | 1.75 M | $2.56 B |
| 10/03/2025 | $15.67 | $15.48 (-1.21%) | $15.83 | $15.43 | 1.29 M | $2.59 B |
| 10/02/2025 | $15.67 | $15.63 (-0.26%) | $15.82 | $15.48 | 1.03 M | $2.62 B |
| 10/01/2025 | $15.43 | $15.79 (2.33%) | $15.82 | $15.43 | 1.08 M | $2.64 B |
| 09/30/2025 | $15.36 | $15.57 (1.37%) | $15.60 | $15.34 | 1.86 M | $2.61 B |
| 09/29/2025 | $15.60 | $15.56 (-0.26%) | $15.81 | $15.49 | 1.66 M | $2.61 B |
| 09/26/2025 | $15.44 | $15.56 (0.78%) | $15.67 | $15.42 | 1.57 M | $2.61 B |
| 09/25/2025 | $15.71 | $15.45 (-1.65%) | $15.79 | $15.27 | 2.67 M | $2.59 B |
| 09/24/2025 | $16.05 | $15.82 (-1.43%) | $16.12 | $15.82 | 1.17 M | $2.65 B |
| 09/23/2025 | $16.32 | $16.09 (-1.41%) | $16.47 | $16.08 | 1.76 M | $2.69 B |
| 09/22/2025 | $16.11 | $16.29 (1.12%) | $16.34 | $15.99 | 1.38 M | $2.73 B |
| 09/19/2025 | $16.42 | $16.16 (-1.58%) | $16.42 | $16.12 | 2.95 M | $2.71 B |
| 09/18/2025 | $16.22 | $16.39 (1.05%) | $16.50 | $16.18 | 1.43 M | $2.74 B |
| 09/17/2025 | $16.34 | $16.10 (-1.47%) | $16.62 | $16.06 | 1.60 M | $2.70 B |
| 09/16/2025 | $16.54 | $16.36 (-1.09%) | $16.60 | $16.23 | 1.76 M | $2.74 B |
| 09/15/2025 | $16.65 | $16.56 (-0.54%) | $16.74 | $16.44 | 2.43 M | $2.77 B |
| 09/12/2025 | $16.78 | $16.64 (-0.83%) | $16.87 | $16.64 | 895.40 K | $2.79 B |
| 09/11/2025 | $16.47 | $16.81 (2.06%) | $16.99 | $16.47 | 1.50 M | $2.81 B |
| 09/10/2025 | $16.17 | $16.41 (1.48%) | $16.47 | $16.11 | 1.90 M | $2.75 B |
| 09/09/2025 | $16.33 | $16.10 (-1.41%) | $16.54 | $16.09 | 1.21 M | $2.70 B |
| 09/08/2025 | $16.60 | $16.55 (-0.3%) | $16.63 | $16.09 | 1.49 M | $2.77 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.
