Douglas Emmett, Inc. Common Stock (DEI)

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

Date Range:

2025-05-05 - 2025-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/01/2025	14.99	15.78	14.98	15.42	2,245,016	15.42
6/30/2025	15.07	15.07	14.75	15.04	1,594,503	15.04
6/27/2025	15.22	15.35	14.98	15.19	2,725,434	15.00
6/26/2025	14.76	15.12	14.70	15.09	2,029,931	14.90
6/25/2025	14.75	14.94	14.35	14.60	1,888,761	14.42
6/24/2025	15.03	15.18	14.78	14.85	1,104,222	14.66
6/23/2025	14.84	15.02	14.50	14.96	1,372,137	14.77
6/20/2025	14.90	15.01	14.73	14.88	1,915,130	14.69
6/18/2025	14.82	14.99	14.71	14.80	1,230,514	14.61
6/17/2025	14.93	15.06	14.70	14.80	1,329,165	14.61
6/16/2025	15.09	15.20	14.93	15.01	1,316,031	14.82
6/13/2025	14.89	15.12	14.73	14.93	1,796,939	14.74
6/12/2025	14.89	15.23	14.85	15.13	2,102,501	14.94
6/11/2025	15.18	16.31	14.95	14.96	3,150,470	14.77
6/10/2025	14.75	15.08	14.57	15.02	2,141,185	14.83
6/09/2025	14.78	14.83	14.41	14.62	1,944,021	14.44
6/06/2025	14.52	14.85	14.40	14.70	972,121	14.52
6/05/2025	14.39	14.49	14.27	14.41	973,699	14.23
6/04/2025	14.45	14.46	14.23	14.39	1,229,013	14.21
6/03/2025	14.21	14.52	14.07	14.45	1,043,156	14.27
6/02/2025	14.08	14.24	13.88	14.21	1,356,303	14.03
5/30/2025	14.44	14.53	14.09	14.23	2,006,919	14.05
5/29/2025	14.32	14.60	14.22	14.54	1,936,502	14.36
5/28/2025	14.45	14.51	14.19	14.22	1,455,251	14.04
5/27/2025	14.24	14.59	14.07	14.48	1,599,369	14.30
5/23/2025	13.92	14.05	13.86	13.99	1,277,840	13.81
5/22/2025	14.06	14.20	13.87	14.11	1,624,711	13.93
5/21/2025	14.55	14.63	14.07	14.14	2,392,193	13.96
5/20/2025	14.80	14.97	14.66	14.74	2,248,986	14.56
5/19/2025	14.62	15.04	14.55	14.91	2,268,005	14.72
5/16/2025	14.98	15.03	14.69	14.93	2,081,220	14.74
5/15/2025	14.43	14.98	14.43	14.97	2,734,266	14.78
5/14/2025	14.71	14.72	14.38	14.50	2,044,116	14.32
5/13/2025	15.17	15.20	14.72	14.81	2,546,076	14.62
5/12/2025	15.27	15.42	14.94	15.03	2,390,987	14.84
5/09/2025	14.49	14.64	14.43	14.51	2,100,111	14.33
5/08/2025	14.57	14.70	14.28	14.49	1,420,358	14.31
5/07/2025	14.66	14.67	13.92	14.50	2,357,968	14.32
5/06/2025	14.07	14.19	13.79	14.02	2,390,566	13.84
5/05/2025	14.31	14.45	14.13	14.14	1,358,842	13.96