5 DAY PERFORMANCE
-13.60%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
+10.02%
6 MONTH PERFORMANCE
-9.82%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-33.51%
Douglas Emmett Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $11.45 | $11.46 (0.09%) | $11.61 | $11.39 | 1.58 M | $1.92 B |
| 05/21/2026 | $11.44 | $11.46 (0.17%) | $11.60 | $11.39 | 1.86 M | $1.92 B |
| 05/20/2026 | $11.34 | $11.54 (1.76%) | $11.58 | $11.17 | 1.69 M | $1.93 B |
| 05/19/2026 | $11.57 | $11.37 (-1.73%) | $11.67 | $11.30 | 1.67 M | $1.90 B |
| 05/18/2026 | $11.67 | $11.64 (-0.26%) | $11.88 | $11.55 | 1.64 M | $1.95 B |
| 05/15/2026 | $11.41 | $11.68 (2.37%) | $11.73 | $11.22 | 2.46 M | $1.96 B |
| 05/14/2026 | $11.85 | $11.60 (-2.11%) | $12.06 | $11.57 | 4.29 M | $1.94 B |
| 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 |
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.
