Douglas Emmett Inc (DEI) Historical Stock Data
11.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEI is down -0.27% a day on average. There have been 12 days where Douglas Emmett Inc closed green and 18 days where DEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.92 | 11.84 | ↓$0.08 (-0.67%) | 11.81 | 12.12 | 2M |
| 2025-12-04 | 12.07 | 11.94 | ↓$0.13 (-1.08%) | 11.91 | 12.13 | 1.03M |
| 2025-12-03 | 12.10 | 12.14 | ↑$0.04 (0.33%) | 12.06 | 12.30 | 1.08M |
| 2025-12-02 | 12.26 | 12.09 | ↓$0.17 (-1.39%) | 12.08 | 12.26 | 1.28M |
| 2025-12-01 | 12.00 | 12.13 | ↑$0.13 (1.08%) | 11.98 | 12.27 | 1.03M |
| 2025-11-28 | 12.21 | 12.19 | ↓$0.02 (-0.16%) | 12.14 | 12.29 | 671.74K |
| 2025-11-26 | 12.15 | 12.26 | ↑$0.11 (0.91%) | 12.15 | 12.40 | 1.16M |
| 2025-11-25 | 11.79 | 12.18 | ↑$0.39 (3.31%) | 11.79 | 12.32 | 1.74M |
| 2025-11-24 | 11.85 | 11.69 | ↓$0.16 (-1.35%) | 11.69 | 11.91 | 1.42M |
| 2025-11-21 | 11.54 | 11.79 | ↑$0.25 (2.17%) | 11.52 | 11.88 | 1.37M |
| 2025-11-20 | 11.74 | 11.49 | ↓$0.25 (-2.13%) | 11.48 | 11.88 | 1.80M |
| 2025-11-19 | 11.82 | 11.66 | ↓$0.16 (-1.35%) | 11.59 | 11.92 | 1.92M |
| 2025-11-18 | 11.51 | 11.57 | ↑$0.06 (0.52%) | 11.43 | 11.60 | 1.46M |
| 2025-11-17 | 11.79 | 11.50 | ↓$0.29 (-2.46%) | 11.46 | 11.88 | 2.39M |
| 2025-11-14 | 11.78 | 11.87 | ↑$0.09 (0.76%) | 11.70 | 11.94 | 1.70M |
| 2025-11-13 | 11.94 | 11.76 | ↓$0.18 (-1.51%) | 11.71 | 12.02 | 1.34M |
| 2025-11-12 | 11.96 | 11.95 | ↓$0.01 (-0.08%) | 11.95 | 12.20 | 1.89M |
| 2025-11-11 | 12.18 | 12.01 | ↓$0.17 (-1.40%) | 11.96 | 12.23 | 2.14M |
| 2025-11-10 | 12.45 | 12.20 | ↓$0.25 (-2.01%) | 12.14 | 12.46 | 1.48M |
| 2025-11-07 | 12.07 | 12.41 | ↑$0.34 (2.82%) | 12.07 | 12.44 | 1.91M |
| 2025-11-06 | 12.06 | 11.97 | ↓$0.09 (-0.75%) | 11.87 | 12.25 | 4.15M |
| 2025-11-05 | 12.56 | 12.23 | ↓$0.33 (-2.63%) | 12.05 | 12.78 | 3.01M |
| 2025-11-04 | 12.84 | 12.84 | ↑$0.00 (0.00%) | 12.74 | 12.99 | 2.88M |
| 2025-11-03 | 12.82 | 12.96 | ↑$0.14 (1.09%) | 12.60 | 12.99 | 1.90M |
| 2025-10-31 | 12.66 | 12.94 | ↑$0.28 (2.21%) | 12.59 | 12.98 | 1.40M |
| 2025-10-30 | 12.62 | 12.73 | ↑$0.11 (0.87%) | 12.60 | 12.80 | 1.80M |
| 2025-10-29 | 13.15 | 12.69 | ↓$0.46 (-3.50%) | 12.59 | 13.22 | 3.18M |
| 2025-10-28 | 13.30 | 13.22 | ↓$0.08 (-0.60%) | 13.12 | 13.32 | 2.53M |
| 2025-10-27 | 13.34 | 13.32 | ↓$0.02 (-0.15%) | 13.19 | 13.41 | 1.29M |
| 2025-10-24 | 13.49 | 13.35 | ↓$0.14 (-1.04%) | 13.32 | 13.53 | 0.91M |
Create an account or log in to view more rows.
$DEI holding and buying these dips is so easy.
$DEI I'm friggin bored. Just give us our money already
$DEI never selling
$DEI BOUGHT TODAY!
$DEI love cooking these little bears on here
$DEI How can this stock move so little? Damn
$DEI Not Selling
Hodling for thousands!
$DEI must buyyy
$DEI Dumping started...
Get out while you can...
$DEI today will be a nice green day LFG!!!