Get the Stockscreener App
10.55
0.38%
-0.04
After Hours:
10.55
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 February 09, 2026, is $10.55.
- 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 $10.09 on May 17, 2023. Since then, Douglas Emmett Inc's stock price has risen over 4.61% to $10.55 now.
- The 52-week high stock price for DEI is $17.47, representing a 65.59% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for DEI is $10.21, indicating a -3.22% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| Feb 09, 2026 | $10.62 | $10.45 | $0.17 | 1,659,517.0 | -0.38% |
| Feb 06, 2026 | $10.63 | $10.41 | $0.22 | 1,695,797.0 | +1.24% |
| Feb 05, 2026 | $10.54 | $10.21 | $0.33 | 2,533,533.0 | -0.19% |
| Feb 04, 2026 | $10.84 | $10.46 | $0.3717 | 4,253,965.0 | -1.23% |
| Feb 03, 2026 | $10.68 | $10.26 | $0.42 | 2,875,517.0 | +2.61% |
| Feb 02, 2026 | $10.63 | $10.30 | $0.33 | 2,127,023.0 | -2.08% |
| Jan 30, 2026 | $10.60 | $10.41 | $0.19 | 2,505,283.0 | -0.47% |
| Jan 29, 2026 | $10.64 | $10.37 | $0.27 | 2,312,167.0 | +2.51% |
| Jan 28, 2026 | $10.64 | $10.32 | $0.32 | 2,864,677.0 | -1.62% |
| Jan 27, 2026 | $10.61 | $10.46 | $0.145 | 1,932,283.0 | -0.28% |
| Jan 26, 2026 | $10.82 | $10.52 | $0.305 | 2,267,657.0 | -2.31% |
| Jan 23, 2026 | $10.82 | $10.69 | $0.13 | 2,401,533.0 | +0.09% |
| Jan 22, 2026 | $11.07 | $10.79 | $0.285 | 2,574,292.0 | -0.74% |
| Jan 21, 2026 | $11.04 | $10.80 | $0.235 | 2,968,852.0 | +0.65% |
| Jan 20, 2026 | $10.99 | $10.71 | $0.28 | 3,500,768.0 | -2.88% |
| Jan 16, 2026 | $11.18 | $10.91 | $0.265 | 3,601,069.0 | +1.37% |
| Jan 15, 2026 | $11.17 | $10.95 | $0.22 | 4,816,275.0 | -0.90% |
| Jan 14, 2026 | $11.20 | $10.80 | $0.3954 | 3,340,487.0 | +0.36% |
| Jan 13, 2026 | $11.23 | $10.98 | $0.245 | 2,827,733.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $10.84 | $10.21 | $0.6267 | 16,804,869.0 | -0.09% |
| 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% |
0.38%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):