Douglas Emmett, Inc. Common Stock (DEI)

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

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	14.89	15.12	14.73	14.93	1,796,939	14.93
6/12/2025	14.89	15.23	14.85	15.13	2,102,501	15.13
6/11/2025	15.18	16.31	14.95	14.96	3,150,470	14.96
6/10/2025	14.75	15.08	14.57	15.02	2,141,185	15.02
6/09/2025	14.78	14.83	14.41	14.62	1,944,021	14.62
6/06/2025	14.52	14.85	14.40	14.70	972,121	14.70
6/05/2025	14.39	14.49	14.27	14.41	973,699	14.41
6/04/2025	14.45	14.46	14.23	14.39	1,229,013	14.39
6/03/2025	14.21	14.52	14.07	14.45	1,043,156	14.45
6/02/2025	14.08	14.24	13.88	14.21	1,356,303	14.21
5/30/2025	14.44	14.53	14.09	14.23	2,006,919	14.23
5/29/2025	14.32	14.60	14.22	14.54	1,936,502	14.54
5/28/2025	14.45	14.51	14.19	14.22	1,455,251	14.22
5/27/2025	14.24	14.59	14.07	14.48	1,599,369	14.48
5/23/2025	13.92	14.05	13.86	13.99	1,277,840	13.99
5/22/2025	14.06	14.15	13.87	14.11	1,624,711	14.11
5/21/2025	14.55	14.63	14.07	14.14	2,392,193	14.14
5/20/2025	14.80	14.97	14.66	14.74	2,248,986	14.74
5/19/2025	14.62	15.04	14.55	14.91	2,268,005	14.91
5/16/2025	14.98	15.03	14.69	14.93	2,081,220	14.93
5/15/2025	14.43	14.98	14.43	14.97	2,734,266	14.97
5/14/2025	14.71	14.72	14.38	14.50	2,044,116	14.50
5/13/2025	15.17	15.20	14.72	14.81	2,546,076	14.81
5/12/2025	15.27	15.42	14.94	15.03	2,390,987	15.03
5/09/2025	14.49	14.64	14.43	14.51	2,100,111	14.51
5/08/2025	14.57	14.70	14.28	14.49	1,420,358	14.49
5/07/2025	14.66	14.67	13.92	14.50	2,357,968	14.50
5/06/2025	14.07	14.19	13.79	14.02	2,390,566	14.02
5/05/2025	14.31	14.45	14.13	14.14	1,358,842	14.14
5/02/2025	14.38	14.63	14.34	14.47	1,025,863	14.47
5/01/2025	13.87	14.38	13.73	14.21	1,208,401	14.21
4/30/2025	13.67	13.87	13.30	13.83	2,200,171	13.83
4/29/2025	14.12	14.19	13.70	13.83	1,322,576	13.83
4/28/2025	14.18	14.39	13.97	14.21	1,596,556	14.21
4/25/2025	14.02	14.29	14.01	14.24	1,616,395	14.24
4/24/2025	13.97	14.22	13.81	14.14	1,292,130	14.14
4/23/2025	14.25	14.55	13.86	13.89	1,145,110	13.89
4/22/2025	13.79	13.93	13.56	13.66	1,992,338	13.66
4/21/2025	13.70	13.84	13.38	13.52	1,681,544	13.52
4/17/2025	13.86	14.31	13.81	13.99	2,888,676	13.99
4/16/2025	13.93	14.12	13.65	13.76	1,693,862	13.76
4/15/2025	13.72	14.02	13.72	13.91	1,655,507	13.91
4/14/2025	13.61	13.96	13.50	13.83	1,698,594	13.83
4/11/2025	13.06	13.47	12.81	13.39	1,646,582	13.39
4/10/2025	13.58	13.79	12.76	13.28	2,118,554	13.28
4/09/2025	12.97	14.50	12.39	14.18	3,578,733	14.18
4/08/2025	14.06	14.30	12.91	13.09	2,767,373	13.09
4/07/2025	13.75	14.43	13.20	13.85	3,401,149	13.85
4/04/2025	14.35	14.53	13.53	14.27	3,533,308	14.27
4/03/2025	15.65	15.86	14.57	14.59	2,057,799	14.59
4/02/2025	15.99	16.32	15.97	16.29	1,020,819	16.29
4/01/2025	16.00	16.26	15.74	16.22	3,630,544	16.22
3/31/2025	15.84	16.27	15.79	16.00	2,306,145	16.00
3/28/2025	16.36	16.46	15.91	16.10	4,363,020	15.91
3/27/2025	16.50	16.64	16.27	16.39	2,928,172	16.20
3/26/2025	16.58	16.68	16.22	16.44	3,620,680	16.25
3/25/2025	16.67	16.71	16.39	16.65	2,833,854	16.45
3/24/2025	16.19	16.68	16.00	16.63	1,388,930	16.43
3/21/2025	16.11	16.24	15.90	15.98	3,242,689	15.79
3/20/2025	15.96	16.50	15.92	16.24	2,549,953	16.05
3/19/2025	15.83	16.32	15.83	16.07	2,246,359	15.88
3/18/2025	15.89	16.01	15.72	15.93	1,863,954	15.74
3/17/2025	15.52	16.23	15.52	16.00	3,318,975	15.81
3/14/2025	15.66	15.80	15.37	15.66	2,914,379	15.48