Douglas Emmett, Inc. Common Stock (DEI)

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

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	12.84	12.99	12.74	12.84	2,879,639	12.84
11/03/2025	12.82	12.99	12.59	12.96	2,373,968	12.96
10/31/2025	12.66	12.97	12.57	12.94	1,963,739	12.94
10/30/2025	12.62	12.79	12.60	12.73	2,246,274	12.73
10/29/2025	13.15	13.21	12.59	12.69	3,176,811	12.69
10/28/2025	13.30	13.32	13.11	13.22	2,529,544	13.22
10/27/2025	13.34	13.41	13.19	13.32	1,289,604	13.32
10/24/2025	13.49	13.67	13.32	13.35	908,084	13.35
10/23/2025	13.56	13.63	13.37	13.38	1,482,366	13.38
10/22/2025	13.32	13.60	13.24	13.56	1,894,125	13.56
10/21/2025	13.24	13.46	13.18	13.22	2,059,603	13.22
10/20/2025	13.53	13.57	13.12	13.20	2,188,108	13.20
10/17/2025	13.46	13.53	13.29	13.39	2,607,380	13.39
10/16/2025	13.66	13.87	13.46	13.52	3,106,157	13.52
10/15/2025	13.76	13.97	13.67	13.68	1,834,984	13.68
10/14/2025	13.62	13.85	13.62	13.70	2,305,016	13.70
10/13/2025	13.86	14.00	13.76	13.80	1,743,884	13.80
10/10/2025	14.45	14.45	13.75	13.77	2,756,104	13.77
10/09/2025	14.86	14.94	14.39	14.44	1,773,586	14.44
10/08/2025	14.96	15.10	14.81	14.90	1,829,427	14.90
10/07/2025	15.24	15.32	14.98	14.99	1,434,589	14.99
10/06/2025	15.51	15.52	15.22	15.26	1,751,224	15.26
10/03/2025	15.67	15.83	15.43	15.48	1,285,688	15.48
10/02/2025	15.67	15.81	15.47	15.63	1,028,575	15.63
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	15.37
9/26/2025	15.44	15.67	15.42	15.56	1,604,028	15.37
9/25/2025	15.71	15.79	15.27	15.45	2,673,266	15.26
9/24/2025	16.05	16.12	15.82	15.82	1,174,428	15.63
9/23/2025	16.32	16.46	16.08	16.09	1,762,812	15.89
9/22/2025	16.11	16.34	15.98	16.29	1,377,695	16.09
9/19/2025	16.42	16.42	16.12	16.16	2,945,623	15.96
9/18/2025	16.22	16.50	16.18	16.39	1,453,036	16.19
9/17/2025	16.34	16.62	16.05	16.10	1,595,603	15.90
9/16/2025	16.54	16.60	16.23	16.36	1,756,553	16.16
9/15/2025	16.65	16.74	16.44	16.56	2,427,335	16.36
9/12/2025	16.78	16.87	16.64	16.64	895,377	16.44
9/11/2025	16.47	16.98	16.47	16.81	1,498,048	16.60
9/10/2025	16.17	16.46	16.11	16.41	1,896,041	16.21
9/09/2025	16.33	16.54	16.09	16.10	1,210,952	15.90
9/08/2025	16.59	16.63	16.09	16.55	1,494,785	16.35
9/05/2025	16.65	16.94	16.59	16.91	1,603,087	16.70
9/04/2025	16.36	16.64	16.10	16.57	1,559,624	16.37
9/03/2025	16.10	16.30	15.92	16.15	1,300,639	15.95
9/02/2025	15.91	16.22	15.91	16.19	1,460,725	15.99
8/29/2025	16.05	16.23	16.05	16.21	1,130,449	16.01
8/28/2025	16.11	16.11	15.73	16.02	1,056,963	15.82
8/27/2025	15.62	16.09	15.59	16.09	1,331,903	15.89
8/26/2025	15.47	15.65	15.44	15.48	2,180,975	15.29
8/25/2025	15.42	15.51	15.24	15.50	1,083,374	15.31
8/22/2025	14.85	15.65	14.82	15.53	1,689,857	15.34
8/21/2025	14.78	14.94	14.64	14.79	979,198	14.61
8/20/2025	15.10	15.18	14.77	14.91	1,248,386	14.73
8/19/2025	14.66	15.08	14.64	15.03	805,951	14.85
8/18/2025	14.65	14.83	14.55	14.56	1,125,190	14.38
8/15/2025	14.76	14.79	14.51	14.72	1,834,994	14.54
8/14/2025	14.77	14.79	14.51	14.72	1,140,579	14.54
8/13/2025	14.67	14.97	14.57	14.95	1,105,404	14.77
8/12/2025	14.17	14.61	14.07	14.57	1,393,442	14.39
8/11/2025	14.40	14.46	14.06	14.06	1,718,144	13.89
8/08/2025	14.51	14.52	14.26	14.43	1,624,508	14.25
8/07/2025	14.77	14.88	14.44	14.52	2,078,447	14.34
8/06/2025	14.92	15.06	14.34	14.68	3,051,942	14.50
8/05/2025	14.81	15.14	14.64	15.12	2,631,539	14.94