Douglas Emmett, Inc. Common Stock (DEI)

Historical Prices For Douglas Emmett, Inc. Common Stock (DEI)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	15.43	15.81	15.43	15.79	1,084,536	15.79
9/30/2025	15.36	15.60	15.34	15.57	1,861,323	15.57
9/29/2025	15.60	15.81	15.49	15.56	1,660,410	15.56
9/26/2025	15.44	15.67	15.42	15.56	1,604,028	15.56
9/25/2025	15.71	15.79	15.27	15.45	2,673,266	15.45
9/24/2025	16.05	16.12	15.82	15.82	1,174,428	15.82
9/23/2025	16.32	16.46	16.08	16.09	1,762,812	16.09
9/22/2025	16.11	16.34	15.98	16.29	1,377,695	16.29
9/19/2025	16.42	16.42	16.12	16.16	2,945,623	16.16
9/18/2025	16.22	16.50	16.18	16.39	1,453,036	16.39
9/17/2025	16.34	16.62	16.05	16.10	1,595,603	16.10
9/16/2025	16.54	16.60	16.23	16.36	1,756,553	16.36
9/15/2025	16.65	16.74	16.44	16.56	2,427,335	16.56
9/12/2025	16.78	16.87	16.64	16.64	895,377	16.64
9/11/2025	16.47	16.98	16.47	16.81	1,498,048	16.81
9/10/2025	16.17	16.46	16.11	16.41	1,896,041	16.41
9/09/2025	16.33	16.54	16.09	16.10	1,210,952	16.10
9/08/2025	16.59	16.63	16.09	16.55	1,494,785	16.55
9/05/2025	16.65	16.94	16.59	16.91	1,603,087	16.91
9/04/2025	16.36	16.64	16.10	16.57	1,559,689	16.57
9/03/2025	16.10	16.30	15.92	16.15	1,300,639	16.15
9/02/2025	15.91	16.22	15.91	16.19	1,460,725	16.19
8/29/2025	16.05	16.23	16.05	16.21	1,130,449	16.21
8/28/2025	16.11	16.11	15.73	16.02	1,056,963	16.02
8/27/2025	15.62	16.09	15.59	16.09	1,331,903	16.09
8/26/2025	15.47	15.65	15.44	15.48	2,180,975	15.48
8/25/2025	15.42	15.51	15.24	15.50	1,083,374	15.50
8/22/2025	14.85	15.65	14.82	15.53	1,689,857	15.53
8/21/2025	14.78	14.94	14.64	14.79	979,198	14.79
8/20/2025	15.10	15.18	14.77	14.91	1,248,386	14.91
8/19/2025	14.66	15.08	14.64	15.03	805,951	15.03
8/18/2025	14.65	14.83	14.55	14.56	1,125,190	14.56
8/15/2025	14.76	14.79	14.51	14.72	1,834,994	14.72
8/14/2025	14.77	14.79	14.51	14.72	1,140,579	14.72
8/13/2025	14.67	14.97	14.57	14.95	1,105,404	14.95
8/12/2025	14.17	14.61	14.07	14.57	1,393,442	14.57
8/11/2025	14.40	14.46	14.06	14.06	1,718,144	14.06
8/08/2025	14.51	14.52	14.26	14.43	1,624,508	14.43
8/07/2025	14.77	14.88	14.44	14.52	2,078,447	14.52
8/06/2025	14.92	15.06	14.34	14.68	3,051,942	14.68
8/05/2025	14.81	15.14	14.64	15.12	2,631,539	15.12
8/04/2025	14.93	15.01	14.69	14.82	1,942,331	14.82
8/01/2025	15.09	15.14	14.77	14.91	1,841,423	14.91
7/31/2025	15.19	15.35	15.07	15.16	1,290,319	15.16
7/30/2025	15.69	15.80	15.21	15.39	2,541,201	15.39
7/29/2025	15.59	15.70	15.49	15.69	1,835,310	15.69
7/28/2025	15.56	15.60	15.31	15.39	1,516,362	15.39
7/25/2025	15.61	15.67	15.36	15.55	705,944	15.55
7/24/2025	15.69	15.74	15.50	15.50	973,405	15.50
7/23/2025	15.94	16.14	15.78	15.88	891,255	15.88
7/22/2025	15.56	15.97	15.54	15.85	1,258,778	15.85
7/21/2025	15.60	15.66	15.44	15.51	1,143,188	15.51
7/18/2025	15.75	15.79	15.38	15.45	1,142,077	15.45
7/17/2025	15.86	16.00	15.55	15.69	1,303,856	15.69
7/16/2025	16.07	16.25	15.83	15.93	1,336,001	15.93
7/15/2025	16.19	16.26	15.81	15.83	1,283,334	15.83
7/14/2025	15.95	16.20	15.95	16.19	1,354,025	16.19
7/11/2025	15.90	16.20	15.81	16.10	1,117,301	16.10
7/10/2025	15.71	16.25	15.65	16.06	2,030,501	16.06
7/09/2025	15.75	15.91	15.51	15.67	1,647,364	15.67
7/08/2025	15.28	15.78	15.21	15.64	2,013,046	15.64
7/07/2025	15.52	15.69	15.23	15.32	1,780,677	15.32
7/03/2025	15.55	15.70	15.48	15.69	956,876	15.69
7/02/2025	15.41	15.65	15.34	15.61	1,595,595	15.61