Douglas Emmett Inc (DEI) Historical Stock Data
13.44 ↓0.27 (-1.97%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DEI is up 0.28% a day on average. There have been 20 days where Douglas Emmett Inc closed green and 10 days where DEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 13.75 | 13.44 | ↓$0.31 (-2.25%) | 13.40 | 13.89 | 1.77M |
| 2024-04-30 | 13.66 | 13.71 | ↑$0.05 (0.37%) | 13.53 | 13.89 | 2.06M |
| 2024-04-29 | 13.56 | 13.81 | ↑$0.25 (1.84%) | 13.56 | 13.83 | 1.80M |
| 2024-04-26 | 13.35 | 13.37 | ↑$0.02 (0.15%) | 13.32 | 13.66 | 896.23K |
| 2024-04-25 | 13.28 | 13.31 | ↑$0.03 (0.23%) | 13.05 | 13.38 | 1.92M |
| 2024-04-24 | 13.42 | 13.57 | ↑$0.15 (1.12%) | 13.25 | 13.58 | 1.35M |
| 2024-04-23 | 13.33 | 13.58 | ↑$0.25 (1.88%) | 13.32 | 13.84 | 1.53M |
| 2024-04-22 | 13.35 | 13.34 | ↓$0.01 (-0.07%) | 13.18 | 13.47 | 1.84M |
| 2024-04-19 | 12.98 | 13.31 | ↑$0.33 (2.54%) | 12.98 | 13.33 | 1.21M |
| 2024-04-18 | 12.94 | 13.01 | ↑$0.07 (0.54%) | 12.82 | 13.11 | 1.35M |
| 2024-04-17 | 12.80 | 12.88 | ↑$0.08 (0.63%) | 12.74 | 13.05 | 1.36M |
| 2024-04-16 | 12.78 | 12.76 | ↓$0.02 (-0.16%) | 12.50 | 12.90 | 1.47M |
| 2024-04-15 | 13.34 | 12.93 | ↓$0.41 (-3.07%) | 12.83 | 13.39 | 1.58M |
| 2024-04-12 | 13.38 | 13.26 | ↓$0.12 (-0.90%) | 13.07 | 13.45 | 1.88M |
| 2024-04-11 | 13.28 | 13.49 | ↑$0.21 (1.58%) | 13.18 | 13.62 | 1.82M |
| 2024-04-10 | 13.54 | 13.17 | ↓$0.37 (-2.73%) | 12.97 | 13.61 | 2.38M |
| 2024-04-09 | 13.77 | 14.24 | ↑$0.47 (3.41%) | 13.73 | 14.27 | 1.67M |
| 2024-04-08 | 13.36 | 13.76 | ↑$0.40 (2.99%) | 13.29 | 13.78 | 1.02M |
| 2024-04-05 | 12.97 | 13.12 | ↑$0.15 (1.16%) | 12.97 | 13.20 | 0.90M |
| 2024-04-04 | 13.55 | 13.07 | ↓$0.48 (-3.54%) | 12.99 | 13.66 | 1.32M |
| 2024-04-03 | 12.98 | 13.35 | ↑$0.37 (2.85%) | 12.98 | 13.43 | 1.57M |
| 2024-04-02 | 13.14 | 13.15 | ↑$0.01 (0.08%) | 12.89 | 13.18 | 1.73M |
| 2024-04-01 | 13.90 | 13.33 | ↓$0.57 (-4.10%) | 13.27 | 13.92 | 1.65M |
| 2024-03-28 | 13.62 | 13.87 | ↑$0.25 (1.84%) | 13.61 | 14.06 | 1.60M |
| 2024-03-27 | 13.17 | 13.67 | ↑$0.50 (3.80%) | 13.07 | 13.68 | 1.56M |
| 2024-03-26 | 13.58 | 13.14 | ↓$0.44 (-3.24%) | 13.14 | 13.66 | 1.23M |
| 2024-03-25 | 13.47 | 13.52 | ↑$0.05 (0.37%) | 13.47 | 13.71 | 863.56K |
| 2024-03-22 | 14.25 | 13.38 | ↓$0.87 (-6.11%) | 13.37 | 14.30 | 1.57M |
| 2024-03-21 | 13.74 | 14.24 | ↑$0.50 (3.64%) | 13.69 | 14.31 | 2.19M |
| 2024-03-20 | 13.12 | 13.59 | ↑$0.47 (3.58%) | 12.96 | 13.65 | 1.62M |
Create an account or log in to view more rows.
$DEI watch for another rejection up here
$DEI to the moon!!! lfG
$DEI Not Selling
Hodling for thousands!
$DEI Wish I shorted
$DEI headed back to all time highs shortly
$DEI day trade is ok to buy here but sell later
$DEI buy the dip.
$DEI due for a spike!
$DEI FYI - leaning bullish
$DEI I like it