Douglas Emmett Inc (DEI) Historical Stock Data
18.75 ↑0.26 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEI is up 0.05% a day on average. There have been 15 days where Douglas Emmett Inc closed green and 15 days where DEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.34 | 18.75 | ↑$0.41 (2.24%) | 18.27 | 18.75 | 1.13M |
| 2024-11-19 | 17.99 | 18.49 | ↑$0.50 (2.78%) | 17.88 | 18.55 | 1.06M |
| 2024-11-18 | 18.29 | 18.05 | ↓$0.24 (-1.31%) | 18.00 | 18.32 | 1.36M |
| 2024-11-15 | 18.56 | 18.39 | ↓$0.17 (-0.92%) | 18.13 | 18.56 | 1.74M |
| 2024-11-14 | 18.50 | 18.48 | ↓$0.02 (-0.11%) | 18.19 | 18.78 | 2.41M |
| 2024-11-13 | 18.40 | 18.09 | ↓$0.31 (-1.68%) | 18.02 | 18.52 | 1.69M |
| 2024-11-12 | 18.93 | 18.16 | ↓$0.77 (-4.07%) | 18.11 | 19.09 | 1.57M |
| 2024-11-11 | 19.35 | 19.03 | ↓$0.32 (-1.65%) | 19.01 | 19.59 | 1.05M |
| 2024-11-08 | 19.30 | 19.28 | ↓$0.02 (-0.10%) | 18.97 | 19.42 | 1.93M |
| 2024-11-07 | 18.67 | 19.22 | ↑$0.55 (2.95%) | 18.58 | 19.24 | 1.58M |
| 2024-11-06 | 18.88 | 18.64 | ↓$0.24 (-1.27%) | 18.21 | 19.50 | 2.86M |
| 2024-11-05 | 18.08 | 18.48 | ↑$0.40 (2.21%) | 18.08 | 19.01 | 2.89M |
| 2024-11-04 | 17.50 | 18.00 | ↑$0.50 (2.86%) | 17.50 | 18.07 | 1.68M |
| 2024-11-01 | 17.96 | 17.52 | ↓$0.44 (-2.45%) | 17.49 | 18.10 | 1.31M |
| 2024-10-31 | 18.29 | 17.79 | ↓$0.50 (-2.73%) | 17.79 | 18.35 | 1.33M |
| 2024-10-30 | 18.10 | 18.26 | ↑$0.16 (0.88%) | 18.01 | 18.39 | 0.98M |
| 2024-10-29 | 18.03 | 18.22 | ↑$0.19 (1.05%) | 17.94 | 18.25 | 1.53M |
| 2024-10-28 | 18.51 | 18.12 | ↓$0.39 (-2.11%) | 18.12 | 18.79 | 1.28M |
| 2024-10-25 | 18.80 | 18.36 | ↓$0.44 (-2.34%) | 18.20 | 18.80 | 1.58M |
| 2024-10-24 | 18.41 | 18.63 | ↑$0.22 (1.20%) | 18.32 | 18.65 | 1.03M |
| 2024-10-23 | 18.29 | 18.36 | ↑$0.07 (0.38%) | 18.24 | 18.55 | 1.24M |
| 2024-10-22 | 18.60 | 18.42 | ↓$0.18 (-0.97%) | 18.38 | 18.81 | 1.15M |
| 2024-10-21 | 19.11 | 18.65 | ↓$0.46 (-2.41%) | 18.64 | 19.16 | 1.34M |
| 2024-10-18 | 18.99 | 19.21 | ↑$0.22 (1.16%) | 18.83 | 19.27 | 1.73M |
| 2024-10-17 | 18.60 | 19.00 | ↑$0.40 (2.15%) | 18.54 | 19.01 | 1.51M |
| 2024-10-16 | 18.49 | 18.64 | ↑$0.15 (0.81%) | 18.37 | 18.83 | 1.16M |
| 2024-10-15 | 18.12 | 18.36 | ↑$0.24 (1.32%) | 18.08 | 18.74 | 1.90M |
| 2024-10-14 | 17.58 | 18.03 | ↑$0.45 (2.56%) | 17.44 | 18.08 | 1.16M |
| 2024-10-11 | 17.37 | 17.64 | ↑$0.27 (1.55%) | 17.37 | 17.70 | 789.84K |
| 2024-10-10 | 17.42 | 17.33 | ↓$0.09 (-0.52%) | 17.15 | 17.60 | 1.58M |
Create an account or log in to view more rows.
$DEI Dumping started...
Get out while you can...
$DEI today will be a nice green day LFG!!!
$DEI Buying more
$DEI Who’s still buying calls?
$DEI watch for another rejection up here
$DEI lets see if it can hold the line
$DEI watch for another rejection up here
$DEI to the moon!!! lfG
$DEI Not Selling
Hodling for thousands!
$DEI Wish I shorted