5 DAY PERFORMANCE
+5.18%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
+11.80%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+35.41%
Douglas Emmett, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.98 | $16.06 (0.5%) | $16.20 | $15.81 | 2.11 M | $2.66 B |
| 03/11/2025 | $16.88 | $15.91 (-5.75%) | $16.88 | $15.87 | 2.79 M | $2.66 B |
| 03/10/2025 | $17.22 | $16.80 (-2.44%) | $17.36 | $16.54 | 3.45 M | $2.81 B |
| 03/07/2025 | $16.61 | $17.38 (4.64%) | $17.42 | $16.52 | 2.08 M | $2.91 B |
| 03/06/2025 | $16.78 | $16.58 (-1.19%) | $16.85 | $16.43 | 1.98 M | $2.78 B |
| 03/05/2025 | $16.70 | $16.97 (1.62%) | $16.99 | $16.55 | 1.30 M | $2.84 B |
| 03/04/2025 | $16.63 | $16.67 (0.24%) | $16.90 | $16.40 | 1.55 M | $2.79 B |
| 03/03/2025 | $17.25 | $16.81 (-2.55%) | $17.47 | $16.67 | 2.03 M | $2.81 B |
| 02/28/2025 | $16.94 | $17.30 (2.13%) | $17.32 | $16.87 | 2.32 M | $2.90 B |
| 02/27/2025 | $16.75 | $16.84 (0.54%) | $17.19 | $16.68 | 1.40 M | $2.82 B |
| 02/26/2025 | $16.46 | $16.67 (1.28%) | $16.80 | $16.35 | 1.48 M | $2.79 B |
| 02/25/2025 | $16.10 | $16.35 (1.55%) | $16.51 | $16.10 | 2.07 M | $2.74 B |
| 02/24/2025 | $16.26 | $16.00 (-1.6%) | $16.31 | $16.00 | 1.45 M | $2.68 B |
| 02/21/2025 | $16.64 | $16.11 (-3.19%) | $16.70 | $16.00 | 1.96 M | $2.70 B |
| 02/20/2025 | $16.60 | $16.52 (-0.48%) | $16.76 | $16.30 | 1.41 M | $2.77 B |
| 02/19/2025 | $16.57 | $16.56 (-0.06%) | $16.76 | $16.42 | 1.70 M | $2.77 B |
| 02/18/2025 | $16.99 | $16.83 (-0.94%) | $17.08 | $16.60 | 1.30 M | $2.82 B |
| 02/14/2025 | $17.21 | $17.01 (-1.16%) | $17.37 | $16.97 | 1.81 M | $2.85 B |
| 02/13/2025 | $17.06 | $17.12 (0.35%) | $17.18 | $16.83 | 1.17 M | $2.87 B |
| 02/12/2025 | $16.72 | $16.95 (1.38%) | $17.04 | $16.35 | 2.34 M | $2.84 B |
| 02/11/2025 | $16.95 | $17.18 (1.36%) | $17.24 | $16.84 | 1.36 M | $2.88 B |
| 02/10/2025 | $17.60 | $17.21 (-2.22%) | $17.61 | $17.07 | 1.90 M | $2.88 B |
| 02/07/2025 | $17.73 | $17.64 (-0.51%) | $17.86 | $17.28 | 3.24 M | $2.95 B |
| 02/06/2025 | $17.89 | $17.79 (-0.56%) | $18.24 | $17.76 | 4.13 M | $2.98 B |
| 02/05/2025 | $17.40 | $17.74 (1.95%) | $18.60 | $16.95 | 4.30 M | $2.97 B |
| 02/04/2025 | $18.03 | $17.90 (-0.72%) | $18.15 | $17.75 | 1.71 M | $3.00 B |
| 02/03/2025 | $17.85 | $18.05 (1.12%) | $18.23 | $17.76 | 1.02 M | $3.02 B |
| 01/31/2025 | $18.28 | $18.36 (0.44%) | $18.58 | $18.08 | 1.23 M | $3.07 B |
| 01/30/2025 | $17.84 | $18.28 (2.47%) | $18.61 | $17.80 | 1.35 M | $3.06 B |
| 01/29/2025 | $17.80 | $17.51 (-1.63%) | $17.90 | $17.34 | 1.75 M | $2.93 B |
| 01/28/2025 | $17.75 | $17.75 (0%) | $18.04 | $17.60 | 1.66 M | $2.97 B |
| 01/27/2025 | $17.13 | $17.91 (4.55%) | $18.00 | $17.13 | 2.36 M | $3.00 B |
| 01/24/2025 | $17.03 | $17.24 (1.23%) | $17.41 | $17.01 | 1.78 M | $2.89 B |
| 01/23/2025 | $17.34 | $17.10 (-1.38%) | $17.45 | $17.05 | 2.93 M | $2.86 B |
| 01/22/2025 | $17.58 | $17.43 (-0.85%) | $17.61 | $17.34 | 1.20 M | $2.92 B |
| 01/21/2025 | $17.59 | $17.67 (0.45%) | $17.79 | $17.52 | 1.29 M | $2.96 B |
| 01/17/2025 | $17.50 | $17.50 (0%) | $17.60 | $17.26 | 1.83 M | $2.93 B |
| 01/16/2025 | $17.22 | $17.23 (0.06%) | $17.39 | $17.06 | 2.03 M | $2.88 B |
| 01/15/2025 | $17.54 | $17.20 (-1.94%) | $17.77 | $17.04 | 2.26 M | $2.88 B |
| 01/14/2025 | $16.79 | $17.17 (2.26%) | $17.25 | $16.67 | 2.02 M | $2.87 B |
| 01/13/2025 | $16.17 | $16.69 (3.22%) | $16.74 | $16.01 | 2.74 M | $2.79 B |
| 01/10/2025 | $16.44 | $16.16 (-1.7%) | $16.63 | $15.67 | 3.43 M | $2.71 B |
| 01/08/2025 | $17.26 | $16.90 (-2.09%) | $17.33 | $16.86 | 2.41 M | $2.83 B |
| 01/07/2025 | $18.30 | $17.42 (-4.81%) | $18.48 | $17.30 | 2.57 M | $2.92 B |
| 01/06/2025 | $18.91 | $18.28 (-3.33%) | $18.95 | $18.28 | 1.74 M | $3.06 B |
| 01/03/2025 | $18.78 | $18.94 (0.85%) | $19.02 | $18.72 | 940,435 | $3.17 B |
| 01/02/2025 | $18.70 | $18.75 (0.27%) | $18.97 | $18.54 | 914,006 | $3.14 B |
| 12/31/2024 | $18.51 | $18.56 (0.27%) | $18.70 | $18.32 | 1.26 M | $3.11 B |
| 12/30/2024 | $18.53 | $18.52 (-0.05%) | $18.60 | $18.26 | 1.15 M | $3.10 B |
| 12/27/2024 | $18.76 | $18.63 (-0.69%) | $19.06 | $18.58 | 799,600 | $3.12 B |
| 12/26/2024 | $18.72 | $18.99 (1.44%) | $19.13 | $18.68 | 805,200 | $3.18 B |
| 12/24/2024 | $18.42 | $18.82 (2.17%) | $18.89 | $18.25 | 938,632 | $3.15 B |
| 12/23/2024 | $17.95 | $18.41 (2.56%) | $18.48 | $17.93 | 1.27 M | $3.08 B |
| 12/20/2024 | $17.78 | $18.08 (1.69%) | $18.69 | $17.78 | 5.91 M | $3.03 B |
| 12/19/2024 | $18.83 | $17.84 (-5.26%) | $19.10 | $17.82 | 2.66 M | $2.99 B |
| 12/18/2024 | $20.41 | $18.66 (-8.57%) | $20.49 | $18.51 | 2.27 M | $3.12 B |
| 12/17/2024 | $20.12 | $20.32 (0.99%) | $20.50 | $20.12 | 1.04 M | $3.40 B |
| 12/16/2024 | $19.98 | $20.28 (1.5%) | $20.38 | $19.94 | 1.05 M | $3.40 B |
| 12/13/2024 | $19.75 | $19.97 (1.11%) | $19.98 | $19.60 | 1.08 M | $3.34 B |
| 12/12/2024 | $19.62 | $19.71 (0.46%) | $19.82 | $19.43 | 904,600 | $3.30 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.
