Douglas Emmett Inc (DEI) Historical Stock Data
14.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEI is down -0.24% a day on average. There have been 14 days where Douglas Emmett Inc closed green and 16 days where DEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 14.71 | 14.50 | ↓$0.21 (-1.43%) | 14.38 | 14.72 | 2.04M |
| 2025-05-13 | 15.17 | 14.81 | ↓$0.36 (-2.37%) | 14.72 | 15.20 | 2.54M |
| 2025-05-12 | 15.27 | 15.03 | ↓$0.24 (-1.57%) | 14.94 | 15.41 | 2.39M |
| 2025-05-09 | 14.49 | 14.51 | ↑$0.02 (0.14%) | 14.43 | 14.64 | 1.78M |
| 2025-05-08 | 14.57 | 14.49 | ↓$0.08 (-0.55%) | 14.29 | 14.70 | 1.42M |
| 2025-05-07 | 14.66 | 14.50 | ↓$0.16 (-1.09%) | 13.92 | 14.67 | 2.36M |
| 2025-05-06 | 14.07 | 14.02 | ↓$0.05 (-0.36%) | 13.79 | 14.19 | 2.39M |
| 2025-05-05 | 14.31 | 14.14 | ↓$0.17 (-1.19%) | 14.13 | 14.45 | 1.36M |
| 2025-05-02 | 14.38 | 14.47 | ↑$0.09 (0.63%) | 14.35 | 14.63 | 1.03M |
| 2025-05-01 | 13.87 | 14.21 | ↑$0.34 (2.45%) | 13.73 | 14.38 | 1.21M |
| 2025-04-30 | 13.67 | 13.83 | ↑$0.16 (1.17%) | 13.30 | 13.87 | 2.20M |
| 2025-04-29 | 14.12 | 13.83 | ↓$0.29 (-2.05%) | 13.70 | 14.18 | 1.32M |
| 2025-04-28 | 14.18 | 14.21 | ↑$0.03 (0.21%) | 13.98 | 14.40 | 1.60M |
| 2025-04-25 | 14.02 | 14.24 | ↑$0.22 (1.57%) | 14.01 | 14.29 | 1.62M |
| 2025-04-24 | 13.97 | 14.14 | ↑$0.17 (1.22%) | 13.81 | 14.22 | 1.29M |
| 2025-04-23 | 14.25 | 13.89 | ↓$0.36 (-2.53%) | 13.86 | 14.56 | 1.15M |
| 2025-04-22 | 13.79 | 13.66 | ↓$0.13 (-0.94%) | 13.57 | 13.93 | 1.99M |
| 2025-04-21 | 13.70 | 13.52 | ↓$0.18 (-1.31%) | 13.38 | 13.84 | 1.68M |
| 2025-04-17 | 13.86 | 13.99 | ↑$0.13 (0.94%) | 13.82 | 14.31 | 2.89M |
| 2025-04-16 | 13.93 | 13.76 | ↓$0.17 (-1.22%) | 13.65 | 14.12 | 1.69M |
| 2025-04-15 | 13.72 | 13.91 | ↑$0.19 (1.38%) | 13.72 | 14.02 | 1.66M |
| 2025-04-14 | 13.61 | 13.83 | ↑$0.22 (1.62%) | 13.50 | 13.96 | 1.70M |
| 2025-04-11 | 13.06 | 13.39 | ↑$0.33 (2.53%) | 12.81 | 13.47 | 1.65M |
| 2025-04-10 | 13.58 | 13.28 | ↓$0.30 (-2.21%) | 12.76 | 13.79 | 2.12M |
| 2025-04-09 | 12.97 | 14.18 | ↑$1.21 (9.33%) | 12.39 | 14.50 | 3.58M |
| 2025-04-08 | 14.06 | 13.09 | ↓$0.97 (-6.90%) | 12.91 | 14.30 | 2.77M |
| 2025-04-07 | 13.75 | 13.85 | ↑$0.10 (0.73%) | 13.20 | 14.61 | 3.40M |
| 2025-04-04 | 14.35 | 14.27 | ↓$0.08 (-0.56%) | 13.53 | 14.64 | 3.53M |
| 2025-04-03 | 15.65 | 14.59 | ↓$1.06 (-6.77%) | 14.57 | 15.86 | 2.06M |
| 2025-04-02 | 15.99 | 16.29 | ↑$0.30 (1.88%) | 15.97 | 16.32 | 1.02M |
Create an account or log in to view more rows.
$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!!!
$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