Douglas Emmett Inc (DEI) Historical Stock Data
18.94 ↑0.19 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEI is up 0.03% a day on average. There have been 18 days where Douglas Emmett Inc closed green and 12 days where DEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 18.78 | 18.94 | ↑$0.16 (0.85%) | 18.72 | 19.02 | 0.94M |
| 2025-01-02 | 18.70 | 18.75 | ↑$0.05 (0.27%) | 18.54 | 18.97 | 0.91M |
| 2024-12-31 | 18.51 | 18.56 | ↑$0.05 (0.27%) | 18.32 | 18.70 | 1.26M |
| 2024-12-30 | 18.53 | 18.52 | ↓$0.01 (-0.05%) | 18.26 | 18.60 | 1.15M |
| 2024-12-27 | 18.76 | 18.63 | ↓$0.13 (-0.69%) | 18.58 | 19.06 | 799.60K |
| 2024-12-26 | 18.72 | 18.99 | ↑$0.27 (1.44%) | 18.68 | 19.13 | 805.15K |
| 2024-12-24 | 18.42 | 18.82 | ↑$0.40 (2.17%) | 18.25 | 18.89 | 0.94M |
| 2024-12-23 | 17.95 | 18.41 | ↑$0.46 (2.56%) | 17.93 | 18.48 | 1.26M |
| 2024-12-20 | 17.78 | 18.08 | ↑$0.30 (1.69%) | 17.78 | 18.69 | 5.91M |
| 2024-12-19 | 18.83 | 17.84 | ↓$0.99 (-5.26%) | 17.82 | 19.10 | 2.66M |
| 2024-12-18 | 20.41 | 18.66 | ↓$1.75 (-8.57%) | 18.51 | 20.49 | 2.27M |
| 2024-12-17 | 20.12 | 20.32 | ↑$0.20 (0.99%) | 20.12 | 20.50 | 1.04M |
| 2024-12-16 | 19.98 | 20.28 | ↑$0.30 (1.50%) | 19.94 | 20.38 | 1.05M |
| 2024-12-13 | 19.75 | 19.97 | ↑$0.22 (1.11%) | 19.60 | 19.98 | 1.08M |
| 2024-12-12 | 19.62 | 19.71 | ↑$0.09 (0.46%) | 19.44 | 19.82 | 0.90M |
| 2024-12-11 | 19.68 | 19.66 | ↓$0.02 (-0.10%) | 19.39 | 19.69 | 1.14M |
| 2024-12-10 | 19.84 | 19.45 | ↓$0.39 (-1.97%) | 19.34 | 19.85 | 1.09M |
| 2024-12-09 | 19.73 | 19.89 | ↑$0.16 (0.81%) | 19.64 | 20.27 | 1.07M |
| 2024-12-06 | 19.42 | 19.52 | ↑$0.10 (0.51%) | 19.28 | 19.56 | 661.77K |
| 2024-12-05 | 19.23 | 19.21 | ↓$0.02 (-0.10%) | 19.00 | 19.29 | 721.47K |
| 2024-12-04 | 19.09 | 19.31 | ↑$0.22 (1.15%) | 19.09 | 19.44 | 662.79K |
| 2024-12-03 | 19.18 | 19.16 | ↓$0.02 (-0.10%) | 18.96 | 19.37 | 697.54K |
| 2024-12-02 | 19.41 | 19.25 | ↓$0.16 (-0.82%) | 19.00 | 19.41 | 1.60M |
| 2024-11-29 | 19.74 | 19.36 | ↓$0.38 (-1.93%) | 19.33 | 19.77 | 675.51K |
| 2024-11-27 | 19.62 | 19.58 | ↓$0.04 (-0.20%) | 19.54 | 19.80 | 796K |
| 2024-11-26 | 19.45 | 19.48 | ↑$0.03 (0.15%) | 19.25 | 19.56 | 0.92M |
| 2024-11-25 | 19.67 | 19.55 | ↓$0.12 (-0.61%) | 19.46 | 19.76 | 1.76M |
| 2024-11-22 | 19.03 | 19.32 | ↑$0.29 (1.52%) | 19.03 | 19.34 | 841.70K |
| 2024-11-21 | 18.75 | 19.03 | ↑$0.28 (1.49%) | 18.75 | 19.17 | 0.94M |
| 2024-11-20 | 18.34 | 18.75 | ↑$0.41 (2.24%) | 18.27 | 18.75 | 1.13M |
Create an account or log in to view more rows.
$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
$DEI watch for another rejection up here
$DEI to the moon!!! lfG
$DEI Not Selling
Hodling for thousands!