Skip to main content

Douglas Emmett, Inc. Common Stock (NY:DEI)

15.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.07 15.07 14.75 15.04 1,594,503 -0.15(-0.99%)
Jun 27, 2025 15.22 15.35 14.98 15.19 2,725,434 +0.10(+0.66%)
Jun 26, 2025 14.76 15.12 14.70 15.09 2,029,931 +0.49(+3.36%)
Jun 25, 2025 14.75 14.94 14.35 14.60 1,888,761 -0.25(-1.68%)
Jun 24, 2025 15.03 15.18 14.78 14.85 1,104,222 -0.11(-0.74%)
Jun 23, 2025 14.84 15.02 14.50 14.96 1,372,137 +0.08(+0.54%)
Jun 20, 2025 14.90 15.01 14.73 14.88 1,915,130 +0.08(+0.54%)
Jun 18, 2025 14.82 14.99 14.71 14.80 1,230,514 +0.00(+0.00%)
Jun 17, 2025 14.93 15.06 14.70 14.80 1,329,165 -0.21(-1.40%)
Jun 16, 2025 15.09 15.20 14.93 15.01 1,316,031 +0.08(+0.54%)
Jun 13, 2025 14.89 15.12 14.73 14.93 1,796,939 -0.20(-1.32%)
Jun 12, 2025 14.89 15.23 14.85 15.13 2,102,501 +0.17(+1.14%)
Jun 11, 2025 15.18 16.31 14.95 14.96 3,150,470 -0.06(-0.40%)
Jun 10, 2025 14.75 15.08 14.57 15.02 2,141,185 +0.40(+2.74%)
Jun 09, 2025 14.78 14.83 14.41 14.62 1,944,021 -0.08(-0.54%)
Jun 06, 2025 14.52 14.85 14.40 14.70 972,121 +0.29(+2.01%)
Jun 05, 2025 14.39 14.49 14.27 14.41 973,699 +0.02(+0.14%)
Jun 04, 2025 14.45 14.46 14.23 14.39 1,229,013 -0.06(-0.42%)
Jun 03, 2025 14.21 14.52 14.07 14.45 1,043,156 +0.24(+1.69%)
Jun 02, 2025 14.08 14.24 13.88 14.21 1,356,303 -0.02(-0.14%)
May 30, 2025 14.44 14.53 14.09 14.23 2,006,919 -0.31(-2.13%)
May 29, 2025 14.32 14.60 14.22 14.54 1,936,502 +0.32(+2.25%)
May 28, 2025 14.45 14.51 14.19 14.22 1,455,251 -0.26(-1.80%)
May 27, 2025 14.24 14.59 14.07 14.48 1,599,369 +0.49(+3.50%)
May 23, 2025 13.92 14.05 13.86 13.99 1,277,840 -0.12(-0.85%)
May 22, 2025 14.06 14.15 13.87 14.11 1,624,711 -0.03(-0.21%)
May 21, 2025 14.55 14.63 14.07 14.14 2,392,193 -0.60(-4.07%)
May 20, 2025 14.80 14.97 14.66 14.74 2,248,986 -0.17(-1.14%)
May 19, 2025 14.62 15.04 14.55 14.91 2,268,005 -0.02(-0.13%)
May 16, 2025 14.98 15.03 14.69 14.93 2,081,220 -0.04(-0.27%)
May 15, 2025 14.43 14.98 14.43 14.97 2,734,266 +0.47(+3.24%)
May 14, 2025 14.71 14.72 14.38 14.50 2,044,116 -0.31(-2.09%)
May 13, 2025 15.17 15.20 14.72 14.81 2,546,076 -0.22(-1.46%)
May 12, 2025 15.27 15.42 14.94 15.03 2,390,987 +0.52(+3.58%)
May 09, 2025 14.49 14.64 14.43 14.51 2,100,111 +0.02(+0.14%)
May 08, 2025 14.57 14.70 14.28 14.49 1,420,358 -0.01(-0.07%)
May 07, 2025 14.66 14.67 13.92 14.50 2,357,968 +0.48(+3.42%)
May 06, 2025 14.07 14.19 13.79 14.02 2,390,566 -0.12(-0.85%)
May 05, 2025 14.31 14.45 14.13 14.14 1,358,842 -0.33(-2.28%)
May 02, 2025 14.38 14.62 14.34 14.47 1,025,863 +0.26(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.