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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	13.87	14.38	13.73	14.21	1,208,401	+0.38(+2.75%)
Apr 30, 2025	13.67	13.87	13.30	13.83	2,200,171	+0.00(+0.00%)
Apr 29, 2025	14.12	14.19	13.70	13.83	1,322,576	-0.38(-2.67%)
Apr 28, 2025	14.18	14.39	13.97	14.21	1,596,556	-0.03(-0.21%)
Apr 25, 2025	14.02	14.29	14.01	14.24	1,616,395	+0.10(+0.71%)
Apr 24, 2025	13.97	14.22	13.81	14.14	1,292,130	+0.25(+1.80%)
Apr 23, 2025	14.25	14.55	13.86	13.89	1,145,110	+0.23(+1.68%)
Apr 22, 2025	13.79	13.93	13.56	13.66	1,992,338	+0.14(+1.04%)
Apr 21, 2025	13.70	13.84	13.38	13.52	1,681,544	-0.47(-3.36%)
Apr 17, 2025	13.86	14.31	13.81	13.99	2,888,676	+0.23(+1.67%)
Apr 16, 2025	13.93	14.12	13.65	13.76	1,693,862	-0.15(-1.08%)
Apr 15, 2025	13.72	14.02	13.72	13.91	1,655,507	+0.08(+0.58%)
Apr 14, 2025	13.61	13.96	13.50	13.83	1,698,594	+0.44(+3.29%)
Apr 11, 2025	13.06	13.47	12.81	13.39	1,646,582	+0.11(+0.83%)
Apr 10, 2025	13.58	13.79	12.76	13.28	2,118,554	-0.90(-6.35%)
Apr 09, 2025	12.97	14.50	12.39	14.18	3,579,072	+1.09(+8.33%)
Apr 08, 2025	14.06	14.30	12.91	13.09	2,767,373	-0.76(-5.49%)
Apr 07, 2025	13.75	14.43	13.20	13.85	3,401,149	-0.42(-2.94%)
Apr 04, 2025	14.35	14.64	13.53	14.27	3,533,308	-0.32(-2.19%)
Apr 03, 2025	15.65	15.86	14.57	14.59	2,057,799	-1.70(-10.44%)
Apr 02, 2025	15.99	16.32	15.97	16.29	1,020,819	+0.07(+0.43%)
Apr 01, 2025	16.00	16.26	15.74	16.22	3,630,544	+0.22(+1.37%)
Mar 31, 2025	15.84	16.27	15.79	16.00	2,306,145	+0.09(+0.57%)
Mar 28, 2025	16.17	16.27	15.72	15.91	4,415,124	-0.29(-1.77%)
Mar 27, 2025	16.31	16.45	16.08	16.20	2,963,140	-0.05(-0.30%)
Mar 26, 2025	16.38	16.48	16.03	16.25	3,663,918	-0.21(-1.26%)
Mar 25, 2025	16.47	16.51	16.20	16.45	2,867,696	+0.02(+0.12%)
Mar 24, 2025	16.00	16.48	15.81	16.43	1,405,516	+0.64(+4.07%)
Mar 21, 2025	15.92	16.05	15.72	15.79	3,281,413	-0.26(-1.60%)
Mar 20, 2025	15.77	16.31	15.73	16.05	2,580,405	+0.17(+1.06%)
Mar 19, 2025	15.64	16.13	15.64	15.88	2,273,185	+0.14(+0.88%)
Mar 18, 2025	15.70	15.82	15.53	15.74	1,886,213	-0.07(-0.44%)
Mar 17, 2025	15.34	16.04	15.34	15.81	3,358,610	+0.34(+2.17%)
Mar 14, 2025	15.48	15.61	15.19	15.48	2,949,183	+0.27(+1.75%)
Mar 13, 2025	15.88	16.01	15.18	15.21	2,096,562	-0.66(-4.17%)
Mar 12, 2025	15.79	16.00	15.62	15.87	2,131,190	+0.15(+0.94%)
Mar 11, 2025	16.68	16.68	15.68	15.72	2,828,136	-0.88(-5.30%)
Mar 10, 2025	17.02	17.16	16.34	16.60	3,486,743	-0.57(-3.34%)
Mar 07, 2025	16.41	17.21	16.32	17.17	2,105,848	+0.79(+4.83%)
Mar 06, 2025	16.58	16.65	16.24	16.38	1,999,265	-0.39(-2.30%)
Mar 05, 2025	16.50	16.78	16.35	16.77	1,311,648	+0.30(+1.80%)
Mar 04, 2025	16.43	16.70	16.21	16.47	1,565,010	-0.14(-0.83%)