5 DAY PERFORMANCE
-12.71%
1 MONTH PERFORMANCE
-16.74%
3 MONTH PERFORMANCE
-11.87%
6 MONTH PERFORMANCE
-0.30%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-34.96%
Douglas Emmett Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $12.04 | $11.68 (-2.99%) | $12.13 | $11.63 | 2.19 M | $1.96 B |
| 07/07/2026 | $12.74 | $12.19 (-4.32%) | $12.79 | $12.19 | 1.93 M | $2.04 B |
| 07/06/2026 | $12.49 | $12.57 (0.64%) | $12.71 | $12.46 | 2.16 M | $2.11 B |
| 07/02/2026 | $12.28 | $12.51 (1.87%) | $12.55 | $12.27 | 2.18 M | $2.09 B |
| 07/01/2026 | $11.84 | $12.15 (2.62%) | $12.27 | $11.82 | 1.84 M | $2.03 B |
| 06/30/2026 | $11.51 | $11.80 (2.52%) | $12.02 | $11.31 | 2.31 M | $1.98 B |
| 06/29/2026 | $11.90 | $11.82 (-0.67%) | $11.90 | $11.73 | 2.26 M | $1.98 B |
| 06/26/2026 | $11.72 | $11.93 (1.79%) | $11.96 | $11.65 | 4.00 M | $2.00 B |
| 06/25/2026 | $11.60 | $11.63 (0.26%) | $11.78 | $11.25 | 2.25 M | $1.95 B |
| 06/24/2026 | $11.68 | $11.49 (-1.63%) | $11.86 | $11.37 | 2.68 M | $1.92 B |
| 06/23/2026 | $11.76 | $11.69 (-0.6%) | $11.88 | $11.63 | 1.34 M | $1.96 B |
| 06/22/2026 | $11.67 | $11.72 (0.43%) | $11.87 | $11.67 | 1.47 M | $1.96 B |
| 06/18/2026 | $11.65 | $11.71 (0.52%) | $11.87 | $11.63 | 3.11 M | $1.96 B |
| 06/17/2026 | $12.12 | $11.54 (-4.79%) | $12.29 | $11.52 | 1.96 M | $1.93 B |
| 06/16/2026 | $12.31 | $12.15 (-1.3%) | $12.44 | $12.10 | 1.77 M | $2.03 B |
| 06/15/2026 | $12.26 | $12.22 (-0.33%) | $12.46 | $12.10 | 1.53 M | $2.05 B |
| 06/12/2026 | $12.32 | $12.28 (-0.32%) | $12.46 | $12.15 | 1.49 M | $2.06 B |
| 06/11/2026 | $12.57 | $12.32 (-1.99%) | $12.67 | $12.22 | 1.83 M | $2.06 B |
| 06/10/2026 | $12.63 | $12.42 (-1.66%) | $12.82 | $12.40 | 2.58 M | $2.08 B |
| 06/09/2026 | $12.44 | $12.63 (1.53%) | $12.74 | $12.36 | 4.22 M | $2.12 B |
| 06/08/2026 | $12.33 | $12.26 (-0.57%) | $12.51 | $12.24 | 2.10 M | $2.05 B |
| 06/05/2026 | $12.05 | $12.20 (1.24%) | $12.29 | $12.05 | 2.08 M | $2.04 B |
| 06/04/2026 | $11.75 | $12.18 (3.66%) | $12.20 | $11.75 | 2.55 M | $2.04 B |
| 06/03/2026 | $11.76 | $11.66 (-0.85%) | $11.87 | $11.46 | 2.62 M | $1.95 B |
| 06/02/2026 | $11.55 | $11.87 (2.77%) | $11.90 | $11.54 | 2.70 M | $1.99 B |
| 06/01/2026 | $11.47 | $11.58 (0.96%) | $11.84 | $11.45 | 3.96 M | $1.94 B |
| 05/29/2026 | $11.53 | $11.64 (0.95%) | $11.78 | $11.33 | 3.54 M | $1.95 B |
| 05/28/2026 | $11.45 | $11.55 (0.87%) | $11.81 | $11.41 | 3.86 M | $1.93 B |
| 05/27/2026 | $11.60 | $11.51 (-0.78%) | $11.74 | $11.50 | 3.88 M | $1.93 B |
| 05/26/2026 | $11.54 | $11.58 (0.35%) | $11.73 | $11.51 | 3.27 M | $1.94 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.
