Douglas Emmett (DEI) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free DEI Stock Alerts

$13.01

+0.13 (+1.01%)

(As of 04/18/2024 ET)

Compare

Douglas Emmett Stock Price Performance

5 Day Performance: -1.89%
1 Month Performance: -2.33%
3 Month Performance: -4.41%
6 Month Performance: +7.88%
Year-To-Date Performance: -10.28%
1 Year Performance: +5.52%

Receive DEI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Douglas Emmett and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits

Did You Get Your Free Bitcoin Yet?

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here

DEI Stock Chart for Thursday, April, 18, 2024

Douglas Emmett Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$12.88	$13.01 +1.05%	$13.11	$12.82	1.35 million shs	$2.18 billion
04/17/2024	$12.76	$12.88 +0.94%	$13.05	$12.74	1.36 million shs	$2.15 billion
04/16/2024	$12.93	$12.76 -1.35%	$12.90	$12.50	1.47 million shs	$2.13 billion
04/15/2024	$13.26	$12.93 -2.49%	$13.39	$12.83	1.58 million shs	$2.16 billion
04/12/2024	$13.49	$13.26 -1.70%	$13.45	$13.08	1.88 million shs	$2.22 billion
04/11/2024	$13.16	$13.49 +2.51%	$13.62	$13.18	1.82 million shs	$2.26 billion
Get the Latest News and Ratings for DEI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Douglas Emmett and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$14.24	$13.16 -7.58%	$13.61	$12.97	2.38 million shs	$2.20 billion
04/09/2024	$13.75	$14.24 +3.56%	$14.27	$13.73	1.67 million shs	$2.38 billion
04/08/2024	$13.12	$13.75 +4.80%	$13.78	$13.31	1.02 million shs	$2.30 billion
04/05/2024	$13.07	$13.13 +0.42%	$13.19	$12.98	902,676 shs	$2.20 billion
04/04/2024	$13.36	$13.07 -2.13%	$13.66	$12.99	1.32 million shs	$2.19 billion
04/03/2024	$13.15	$13.36 +1.56%	$13.43	$13.03	1.57 million shs	$2.23 billion
04/02/2024	$13.33	$13.15 -1.35%	$13.18	$12.89	1.73 million shs	$2.20 billion
04/01/2024	$13.87	$13.33 -3.89%	$13.92	$13.27	1.65 million shs	$2.23 billion
03/29/2024	$13.88	$13.87 -0.04%	$14.06	$13.61	1.60 million shs	$2.32 billion
03/28/2024	$13.67	$13.88 +1.50%	$14.06	$13.72	1.60 million shs	$2.32 billion
03/27/2024	$13.15	$13.67 +3.95%	$13.68	$13.07	1.56 million shs	$2.29 billion
03/26/2024	$13.52	$13.15 -2.74%	$13.58	$13.14	1.23 million shs	$2.20 billion
03/25/2024	$13.38	$13.52 +1.05%	$13.71	$13.47	863,546 shs	$2.26 billion
03/22/2024	$14.23	$13.38 -5.97%	$14.28	$13.38	1.57 million shs	$2.24 billion
03/21/2024	$13.60	$14.23 +4.63%	$14.31	$13.69	2.19 million shs	$2.38 billion
03/20/2024	$13.17	$13.60 +3.26%	$13.65	$12.97	1.62 million shs	$2.28 billion
03/19/2024	$13.32	$13.17 -1.13%	$13.41	$12.92	1.83 million shs	$2.20 billion
03/18/2024	$13.14	$13.32 +1.37%	$13.41	$13.14	1.45 million shs	$2.23 billion
03/15/2024	$12.92	$13.14 +1.66%	$13.15	$12.79	2.83 million shs	$2.20 billion
03/14/2024	$13.43	$12.92 -3.80%	$13.42	$12.76	2.01 million shs	$2.16 billion
03/13/2024	$13.51	$13.43 -0.59%	$13.73	$13.42	1.17 million shs	$2.25 billion
03/12/2024	$13.70	$13.51 -1.39%	$13.79	$13.43	1.22 million shs	$2.26 billion
03/11/2024	$13.78	$13.70 -0.58%	$13.88	$13.63	1.56 million shs	$2.29 billion
03/08/2024	$13.61	$13.78 +1.25%	$14.12	$13.66	1.59 million shs	$2.31 billion
03/07/2024	$13.51	$13.61 +0.74%	$13.80	$13.42	1.49 million shs	$2.28 billion
03/06/2024	$13.72	$13.51 -1.53%	$13.94	$13.26	1.71 million shs	$2.26 billion
03/05/2024	$13.39	$13.72 +2.46%	$13.87	$13.15	2.04 million shs	$2.30 billion
03/04/2024	$13.42	$13.39 -0.22%	$13.51	$13.05	1.43 million shs	$2.24 billion
03/01/2024	$13.22	$13.42 +1.51%	$13.53	$12.98	1.55 million shs	$2.25 billion
02/29/2024	$12.95	$13.22 +2.08%	$13.64	$13.08	3.36 million shs	$2.21 billion
02/28/2024	$13.16	$12.95 -1.60%	$13.32	$12.91	2.10 million shs	$2.17 billion
02/27/2024	$13.13	$13.16 +0.27%	$13.32	$13.08	913,568 shs	$2.20 billion
02/26/2024	$13.31	$13.13 -1.39%	$13.41	$13.04	933,457 shs	$2.20 billion
02/23/2024	$13.42	$13.31 -0.86%	$13.45	$13.14	1.44 million shs	$2.23 billion
Did You Get Your Free Bitcoin Yet? (Ad) And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin. >> Register right here
02/22/2024	$13.53	$13.42 -0.81%	$13.60	$13.35	1.58 million shs	$2.25 billion
02/21/2024	$13.55	$13.53 -0.11%	$13.63	$13.40	1.28 million shs	$2.26 billion
02/20/2024	$13.75	$13.55 -1.49%	$13.63	$13.33	1.35 million shs	$2.26 billion
02/19/2024	$13.75	$13.75	$13.90	$13.09	1.47 million shs	$2.29 billion
02/16/2024	$13.66	$13.75 +0.70%	$13.90	$13.09	1.47 million shs	$2.29 billion
02/15/2024	$12.88	$13.66 +6.02%	$13.71	$13.12	2.19 million shs	$2.28 billion
02/14/2024	$12.71	$12.88 +1.34%	$13.07	$12.82	1.69 million shs	$2.15 billion
02/13/2024	$13.63	$12.71 -6.72%	$12.89	$12.36	3.44 million shs	$2.12 billion
02/12/2024	$13.32	$13.63 +2.29%	$13.82	$13.43	2.45 million shs	$2.27 billion
02/09/2024	$13.64	$13.32 -2.31%	$13.74	$13.17	1.52 million shs	$2.22 billion
02/08/2024	$13.07	$13.64 +4.32%	$13.69	$13.02	2.85 million shs	$2.27 billion
02/07/2024	$12.73	$13.07 +2.67%	$13.30	$12.80	3.86 million shs	$2.18 billion
02/06/2024	$12.78	$12.73 -0.35%	$12.93	$12.52	2.62 million shs	$2.12 billion
02/05/2024	$13.05	$12.78 -2.11%	$12.94	$12.64	1.80 million shs	$2.13 billion
02/02/2024	$13.21	$13.06 -1.14%	$13.17	$12.63	1.73 million shs	$2.18 billion
02/01/2024	$13.55	$13.21 -2.51%	$13.56	$12.80	2.60 million shs	$2.20 billion
01/31/2024	$14.15	$13.55 -4.24%	$14.14	$13.47	2.97 million shs	$2.26 billion
01/30/2024	$14.55	$14.15 -2.72%	$14.42	$14.10	1.50 million shs	$2.36 billion
01/29/2024	$14.63	$14.55 -0.58%	$14.75	$14.47	1.76 million shs	$2.43 billion
01/26/2024	$14.51	$14.63 +0.83%	$14.76	$14.47	1.21 million shs	$2.44 billion
01/25/2024	$14.38	$14.51 +0.90%	$14.82	$14.43	1.16 million shs	$2.42 billion
01/24/2024	$14.50	$14.38 -0.79%	$14.80	$14.27	1.08 million shs	$2.40 billion
01/23/2024	$14.78	$14.50 -1.90%	$15.11	$14.45	1.60 million shs	$2.42 billion
01/22/2024	$14.32	$14.78 +3.18%	$14.79	$14.34	2.83 million shs	$2.46 billion
01/19/2024	$13.61	$14.32 +5.22%	$14.70	$13.52	6.31 million shs	$2.39 billion
01/18/2024	$13.71	$13.61 -0.73%	$13.90	$13.45	2.30 million shs	$2.27 billion
01/17/2024	$14.16	$13.71 -3.18%	$13.91	$13.35	2.49 million shs	$2.29 billion

Related Companies:

This page (NYSE:DEI) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Douglas Emmett (DEI) Stock Chart & Stock Price History

Douglas Emmett Stock Price Performance

DEI Stock Chart for Thursday, April, 18, 2024

Douglas Emmett Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info