Get the Stockscreener App
11.46
0.00%
0.00
After Hours:
11.46
Douglas Emmett Inc Stock (DEI) Price History
The historical daily chart and data for Douglas Emmett Inc stock (DEI), show that the latest closing stock price as of May 22, 2026, is $11.46.
- Douglas Emmett Inc all-time high stock price is $45.39, occurred on February 18, 2020.
- The lowest Douglas Emmett Inc stock price recorded was $9.04 on April 02, 2026. Since then, Douglas Emmett Inc's stock price has risen over 26.77% to $11.46 now.
- The 52-week high stock price for DEI is $16.98, representing a 48.21% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for DEI is $9.04, indicating a -21.12% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Douglas Emmett Inc (DEI) stock in the beginning of 2025 was $34.73. The stock closed the year at $15.68, a loss of over -54.85% for the year.
The table below shows more information about DEI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $11.61 | $11.39 | $0.22 | 1,581,968.0 | +0.00% |
| May 21, 2026 | $11.60 | $11.39 | $0.21 | 1,858,068.0 | -0.69% |
| May 20, 2026 | $11.58 | $11.17 | $0.41 | 1,685,487.0 | +1.50% |
| May 19, 2026 | $11.67 | $11.30 | $0.37 | 1,665,595.0 | -2.32% |
| May 18, 2026 | $11.88 | $11.55 | $0.33 | 1,612,543.0 | -0.34% |
| May 15, 2026 | $11.73 | $11.22 | $0.51 | 2,438,888.0 | +0.69% |
| May 14, 2026 | $12.05 | $11.57 | $0.485 | 4,294,113.0 | -1.19% |
| May 13, 2026 | $11.93 | $11.69 | $0.235 | 2,386,815.0 | -1.84% |
| May 12, 2026 | $12.16 | $11.90 | $0.265 | 4,654,491.0 | -1.40% |
| May 11, 2026 | $12.45 | $12.12 | $0.33 | 3,157,547.0 | -1.94% |
| May 08, 2026 | $12.46 | $11.97 | $0.495 | 3,139,844.0 | +2.83% |
| May 07, 2026 | $12.29 | $12.03 | $0.265 | 3,587,098.0 | -1.15% |
| May 06, 2026 | $12.53 | $11.66 | $0.87 | 5,088,608.0 | +7.41% |
| May 05, 2026 | $11.35 | $11.05 | $0.30 | 2,871,649.0 | +2.16% |
| May 04, 2026 | $11.12 | $10.76 | $0.355 | 2,229,296.0 | +1.37% |
| May 01, 2026 | $10.97 | $10.73 | $0.235 | 1,794,495.0 | +1.20% |
| Apr 30, 2026 | $10.93 | $10.71 | $0.22 | 1,860,461.0 | +0.46% |
| Apr 29, 2026 | $11.16 | $10.72 | $0.439 | 2,173,136.0 | -3.24% |
| Apr 28, 2026 | $11.16 | $10.87 | $0.29 | 1,953,496.0 | +2.02% |
| Apr 27, 2026 | $10.96 | $10.60 | $0.365 | 2,074,304.0 | +1.87% |
| Apr 24, 2026 | $10.74 | $10.48 | $0.26 | 1,952,571.0 | +1.61% |
| Apr 23, 2026 | $10.69 | $10.38 | $0.31 | 2,053,281.0 | -0.66% |
| Apr 22, 2026 | $10.85 | $10.47 | $0.38 | 2,374,843.0 | -0.84% |
Douglas Emmett Inc Stock (DEI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Douglas Emmett Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Douglas Emmett Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Douglas Emmett Inc Stock (DEI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.53 | $10.73 | $1.79 | 45,628,473.0 | +6.01% |
| Apr, 2026 | $11.16 | $9.04 | $2.12 | 44,690,387.0 | +14.76% |
| Mar, 2026 | $10.46 | $9.12 | $1.34 | 56,601,456.0 | -4.75% |
| Feb, 2026 | $11.22 | $9.53 | $1.69 | 59,265,421.0 | -6.34% |
| Jan, 2026 | $11.68 | $10.32 | $1.36 | 55,025,538.0 | -3.91% |
Douglas Emmett Inc Stock (DEI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.30 | $10.92 | $1.38 | 37,043,620.0 | -7.96% |
| Nov, 2025 | $12.99 | $11.43 | $1.56 | 42,752,088.0 | -5.80% |
| Oct, 2025 | $15.83 | $12.57 | $3.26 | 44,271,576.0 | -16.89% |
| Sep, 2025 | $16.98 | $15.27 | $1.71 | 35,175,804.0 | -3.95% |
| Aug, 2025 | $16.23 | $14.06 | $2.17 | 32,628,623.0 | +6.93% |
| Jul, 2025 | $16.26 | $14.98 | $1.28 | 31,471,815.0 | +0.80% |
| Jun, 2025 | $16.31 | $13.88 | $2.43 | 33,136,234.0 | +5.69% |
| May, 2025 | $15.42 | $13.73 | $1.69 | 40,069,806.0 | +2.89% |
| Apr, 2025 | $16.32 | $12.39 | $3.93 | 44,349,660.0 | -13.56% |
| Mar, 2025 | $17.47 | $15.36 | $2.11 | 50,481,500.0 | -7.51% |
| Feb, 2025 | $18.60 | $16.00 | $2.60 | 37,123,310.0 | -5.77% |
| Jan, 2025 | $19.02 | $15.67 | $3.35 | 37,266,751.0 | -1.08% |
Douglas Emmett Inc Stock (DEI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.50 | $17.78 | $2.72 | 25,993,430.0 | -4.34% |
| Nov, 2024 | $19.80 | $17.49 | $2.31 | 28,897,423.0 | +8.83% |
| Oct, 2024 | $19.27 | $17.14 | $2.12 | 29,833,841.0 | +1.25% |
| Sep, 2024 | $17.75 | $15.31 | $2.44 | 30,788,484.0 | +9.81% |
| Aug, 2024 | $16.31 | $14.25 | $2.06 | 35,529,269.0 | -0.56% |
| Jul, 2024 | $16.57 | $13.07 | $3.49 | 31,685,628.0 | +20.89% |
| Jun, 2024 | $14.22 | $12.99 | $1.23 | 26,154,926.0 | -4.59% |
| May, 2024 | $15.42 | $12.81 | $2.61 | 30,075,584.0 | +1.75% |
| Apr, 2024 | $14.27 | $12.50 | $1.77 | 33,544,142.0 | -1.15% |
| Mar, 2024 | $14.31 | $12.75 | $1.56 | 32,524,549.0 | +4.92% |
| Feb, 2024 | $13.90 | $12.36 | $1.54 | 41,162,725.0 | -2.44% |
| Jan, 2024 | $15.11 | $13.35 | $1.76 | 47,377,491.0 | -6.55% |
2.68%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):