NYSE - Nasdaq Real Time Price
USD
Douglas Emmett, Inc. (DEI)
10.13
-0.08
(-0.78%)
At close: October 30 at 4:00:02 PM EDT
10.13
0.00
(0.00%)
After hours: October 30 at 4:01:37 PM EDT
Trade DEI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.26
10.30
10.09
10.13
10.13
1,843,700
Oct 29, 2026
10.09
10.22
10.03
10.21
10.21
2,386,700
Oct 28, 2026
10.07
10.10
9.89
10.00
10.00
2,081,200
Oct 27, 2026
10.22
10.23
10.04
10.06
10.06
1,832,400
Oct 26, 2026
10.26
10.28
10.11
10.17
10.17
1,274,800
Oct 23, 2026
10.08
10.20
10.00
10.17
10.17
2,114,400
Oct 22, 2026
9.52
10.11
9.49
10.09
10.09
2,452,700
Oct 21, 2026
9.66
9.69
9.46
9.53
9.53
1,358,100
Oct 20, 2026
9.52
9.69
9.50
9.58
9.58
1,427,900
Oct 19, 2026
9.75
9.75
9.42
9.46
9.46
1,915,000
Oct 16, 2026
9.62
9.88
9.53
9.76
9.76
2,210,200
Oct 15, 2026
9.43
9.61
9.30
9.60
9.60
2,569,000
Oct 14, 2026
9.68
9.79
9.23
9.29
9.29
2,142,100
Oct 13, 2026
9.96
10.02
9.75
9.83
9.83
1,226,100
Oct 12, 2026
9.71
9.89
9.60
9.87
9.87
1,722,100
Oct 9, 2026
9.90
9.97
9.68
9.79
9.79
1,603,200
Oct 8, 2026
9.88
9.93
9.57
9.90
9.90
2,477,900
Oct 7, 2026
9.78
9.95
9.66
9.86
9.86
2,604,900
Oct 6, 2026
9.72
9.87
9.65
9.81
9.81
1,735,100
Oct 5, 2026
9.85
9.88
9.63
9.64
9.64
2,486,800
Oct 2, 2026
9.86
10.10
9.77
9.82
9.82
2,463,200
Oct 1, 2026
9.54
9.76
9.39
9.71
9.71
2,823,400
Sep 30, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
9.54
9.74
9.44
9.58
9.58
2,734,900
Sep 29, 2026
9.67
9.71
9.55
9.60
9.41
2,593,900
Sep 28, 2026
9.81
9.86
9.56
9.67
9.48
2,914,000
Sep 25, 2026
9.61
9.95
9.61
9.82
9.63
2,867,700
Sep 24, 2026
9.88
9.97
9.63
9.67
9.48
3,214,700
Sep 23, 2026
10.32
10.44
9.87
9.89
9.69
3,087,300
Sep 22, 2026
10.51
10.53
10.32
10.37
10.16
2,088,000
Sep 21, 2026
10.35
10.45
10.27
10.41
10.20
1,707,400
Sep 18, 2026
10.24
10.33
10.16
10.25
10.05
3,583,800
Sep 17, 2026
10.42
10.51
10.27
10.29
10.09
2,066,700
Sep 16, 2026
10.37
10.54
10.17
10.36
10.15
2,503,400
Sep 15, 2026
10.51
10.57
10.34
10.35
10.15
1,821,400
Sep 14, 2026
10.77
10.84
10.52
10.57
10.36
1,464,500
Sep 11, 2026
10.76
10.87
10.61
10.73
10.52
2,113,200
Sep 10, 2026
10.81
10.83
10.64
10.67
10.46
1,748,200
Sep 9, 2026
11.21
11.25
10.70
10.78
10.57
2,345,300
Sep 8, 2026
11.33
11.41
11.16
11.20
10.98
1,370,600
Sep 4, 2026
11.22
11.55
11.13
11.42
11.19
898,600
Sep 3, 2026
11.53
11.56
11.25
11.28
11.06
1,475,500
Sep 2, 2026
11.28
11.52
11.28
11.33
11.11
1,851,200
Sep 1, 2026
11.50
11.57
11.29
11.41
11.18
1,734,500
Aug 31, 2026
11.73
11.74
11.51
11.56
11.33
1,515,000
Aug 28, 2026
11.92
11.95
11.76
11.76
11.53
1,286,800
Aug 27, 2026
11.95
12.06
11.85
11.88
11.64
979,600
Aug 26, 2026
12.16
12.18
11.93
11.96
11.72
1,223,400
Aug 25, 2026
11.95
12.20
11.92
12.16
11.92
1,476,800
Aug 24, 2026
11.82
12.08
11.81
11.95
11.71
945,800
Aug 21, 2026
11.93
11.94
11.72
11.79
11.56
596,000
Aug 20, 2026
11.80
11.95
11.71
11.86
11.63
821,500
Aug 19, 2026
11.69
12.01
11.69
11.82
11.59
801,300
Aug 18, 2026
11.62
11.69
11.53
11.57
11.34
1,054,600
Aug 17, 2026
11.63
11.63
11.49
11.60
11.37
1,521,700
Aug 14, 2026
11.80
11.95
11.64
11.68
11.45
1,496,300
Aug 13, 2026
11.75
11.95
11.70
11.89
11.65
1,664,300
Aug 12, 2026
11.58
11.68
11.45
11.66
11.43
1,749,400
Aug 11, 2026
11.47
11.66
11.41
11.49
11.26
1,615,300
Aug 10, 2026
11.53
11.65
11.32
11.54
11.31
2,592,900
Aug 7, 2026
11.57
11.85
11.44
11.69
11.46
1,662,000
Aug 6, 2026
11.98
11.98
11.39
11.50
11.27
2,565,100
Aug 5, 2026
11.50
11.91
11.12
11.80
11.57
3,780,600
Aug 4, 2026
11.81
12.08
11.69
11.96
11.72
1,977,000
Aug 3, 2026
11.82
11.98
11.77
11.90
11.66
1,406,800
Jul 31, 2026
12.02
12.10
11.72
11.82
11.59
1,676,900
Jul 30, 2026
12.33
12.36
11.86
12.04
11.80
1,520,800
Jul 29, 2026
12.08
12.57
12.08
12.26
12.02
2,170,700
Jul 28, 2026
12.16
12.21
11.84
12.01
11.77
1,757,600
Jul 27, 2026
12.43
12.43
12.09
12.12
11.88
1,180,400
Jul 24, 2026
12.22
12.48
12.18
12.28
12.04
1,788,300
Jul 23, 2026
11.91
12.34
11.91
12.13
11.89
2,279,700
Jul 22, 2026
12.33
12.33
11.99
12.05
11.81
1,580,600
Jul 21, 2026
12.40
12.56
12.15
12.28
12.04
1,495,400
Jul 20, 2026
12.46
12.50
12.12
12.13
11.89
1,425,500
Jul 17, 2026
12.70
12.88
12.34
12.51
12.26
1,582,400
Jul 16, 2026
12.46
12.85
12.46
12.75
12.50
2,095,400
Jul 15, 2026
12.45
12.97
12.45
12.48
12.23
3,387,400
Jul 14, 2026
12.22
12.51
12.06
12.47
12.22
2,666,600
Jul 13, 2026
12.11
12.37
12.06
12.18
11.94
2,780,000
Jul 10, 2026
11.99
12.10
11.83
12.01
11.77
2,543,900
Jul 9, 2026
11.70
11.91
11.67
11.88
11.64
1,743,500
Jul 8, 2026
12.04
12.13
11.63
11.68
11.45
2,186,800
Jul 7, 2026
12.74
12.79
12.19
12.19
11.95
1,926,200
Jul 6, 2026
12.49
12.71
12.46
12.57
12.32
2,157,300
Jul 2, 2026
12.28
12.55
12.27
12.51
12.26
2,176,000
Jul 1, 2026
11.84
12.27
11.82
12.15
11.91
1,839,100
Jun 30, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.51
12.02
11.31
11.80
11.57
2,308,400
Jun 29, 2026
11.90
11.90
11.73
11.82
11.40
2,261,500
Jun 26, 2026
11.72
11.96
11.65
11.93
11.51
3,996,600
Jun 25, 2026
11.60
11.78
11.25
11.63
11.22
2,254,100
Jun 24, 2026
11.68
11.86
11.37
11.49
11.08
2,684,700
Jun 23, 2026
11.76
11.88
11.63
11.69
11.27
1,338,900
Jun 22, 2026
11.67
11.87
11.67
11.72
11.30
1,471,700
Jun 18, 2026
11.65
11.87
11.63
11.71
11.29
3,109,700
Jun 17, 2026
12.12
12.29
11.52
11.54
11.13
1,962,900
Jun 16, 2026
12.31
12.44
12.10
12.15
11.72
1,773,900
Jun 15, 2026
12.26
12.46
12.10
12.22
11.79
1,534,000
Jun 12, 2026
12.32
12.46
12.15
12.28
11.84
1,491,100
Jun 11, 2026
12.57
12.67
12.22
12.32
11.88
1,830,000
Jun 10, 2026
12.63
12.82
12.40
12.42
11.98
2,583,900
Jun 9, 2026
12.44
12.74
12.36
12.63
12.18
4,224,500
Jun 8, 2026
12.33
12.51
12.24
12.26
11.82
2,097,500
Jun 5, 2026
12.05
12.29
12.05
12.20
11.77
2,077,500
Jun 4, 2026
11.75
12.20
11.75
12.18
11.75
2,550,800
Jun 3, 2026
11.76
11.87
11.46
11.66
11.25
2,618,500
Jun 2, 2026
11.55
11.90
11.54
11.87
11.45
2,703,300
Jun 1, 2026
11.47
11.84
11.45
11.58
11.17
3,959,100
May 29, 2026
11.53
11.78
11.33
11.64
11.23
3,538,100
May 28, 2026
11.45
11.81
11.41
11.55
11.14
3,858,200
May 27, 2026
11.60
11.74
11.50
11.51
11.10
3,878,800
May 26, 2026
11.54
11.73
11.51
11.58
11.17
3,269,600
May 22, 2026
11.45
11.61
11.39
11.46
11.05
1,582,000
May 21, 2026
11.44
11.60
11.39
11.46
11.05
1,858,100
May 20, 2026
11.34
11.58
11.17
11.54
11.13
1,685,500
May 19, 2026
11.57
11.67
11.30
11.37
10.97
1,667,000
May 18, 2026
11.67
11.88
11.55
11.64
11.23
1,642,400
May 15, 2026
11.41
11.73
11.22
11.68
11.26
2,456,400
May 14, 2026
11.85
12.06
11.57
11.60
11.19
4,294,100
May 13, 2026
11.89
11.93
11.69
11.74
11.32
2,386,800
May 12, 2026
12.12
12.17
11.90
11.96
11.53
4,654,500
May 11, 2026
12.38
12.45
12.12
12.13
11.70
3,157,500
May 8, 2026
12.05
12.47
11.97
12.37
11.93
3,139,800
May 7, 2026
12.23
12.29
12.03
12.03
11.60
3,587,100
May 6, 2026
11.77
12.53
11.66
12.17
11.74
5,089,400
May 5, 2026
11.18
11.35
11.05
11.33
10.93
2,871,600
May 4, 2026
10.89
11.12
10.76
11.09
10.70
2,229,300
May 1, 2026
10.85
10.97
10.74
10.94
10.55
1,794,500
Apr 30, 2026
10.71
10.93
10.71
10.81
10.43
1,860,800
Apr 29, 2026
11.05
11.16
10.72
10.76
10.38
2,173,100
Apr 28, 2026
10.96
11.16
10.87
11.12
10.72
1,953,500
Apr 27, 2026
10.64
10.96
10.60
10.90
10.51
2,074,300
Apr 24, 2026
10.53
10.74
10.48
10.70
10.32
1,997,500
Apr 23, 2026
10.57
10.69
10.38
10.53
10.16
2,053,300
Apr 22, 2026
10.75
10.85
10.47
10.60
10.22
2,375,200
Apr 21, 2026
10.84
11.02
10.68
10.69
10.31
2,187,800
Apr 20, 2026
10.39
10.87
10.39
10.83
10.45
2,339,500
Apr 17, 2026
10.28
10.50
10.28
10.45
10.08
2,308,400
Apr 16, 2026
10.19
10.40
10.08
10.20
9.84
4,733,300
Apr 15, 2026
9.82
10.23
9.77
10.15
9.79
2,701,600
Apr 14, 2026
9.63
9.90
9.60
9.86
9.51
1,915,900
Apr 13, 2026
9.68
9.82
9.54
9.67
9.33
1,588,000
Apr 10, 2026
9.38
9.70
9.38
9.68
9.34
1,559,700
Apr 9, 2026
9.51
9.56
9.30
9.34
9.01
1,983,300
Apr 8, 2026
9.80
9.92
9.57
9.60
9.26
1,835,200
Apr 7, 2026
9.45
9.62
9.34
9.52
9.18
1,768,600
Apr 6, 2026
9.22
9.43
9.19
9.42
9.09
1,429,200
Apr 2, 2026
9.09
9.39
9.04
9.30
8.97
1,958,800
Apr 1, 2026
9.41
9.51
9.20
9.23
8.90
1,944,900
Mar 31, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.43
9.59
9.23
9.42
9.09
2,120,900
Mar 30, 2026
9.29
9.47
9.21
9.35
8.83
2,003,000
Mar 27, 2026
9.40
9.44
9.12
9.18
8.67
1,962,300
Mar 26, 2026
9.34
9.61
9.33
9.45
8.93
1,759,500
Mar 25, 2026
9.48
9.60
9.26
9.38
8.86
2,121,500
Mar 24, 2026
9.32
9.51
9.26
9.35
8.83
1,919,500
Mar 23, 2026
9.51
9.65
9.38
9.43
8.91
3,241,300
Mar 20, 2026
9.69
9.69
9.25
9.30
8.79
5,057,400
Mar 19, 2026
9.63
9.79
9.48
9.67
9.14
2,217,000
Mar 18, 2026
9.65
9.95
9.63
9.73
9.19
3,032,000
Mar 17, 2026
9.73
9.88
9.72
9.78
9.24
2,434,600
Mar 16, 2026
9.79
9.98
9.60
9.61
9.08
2,494,400
Mar 13, 2026
10.07
10.18
9.69
9.74
9.20
2,073,100
Mar 12, 2026
9.80
10.07
9.75
9.94
9.39
2,782,700
Mar 11, 2026
10.16
10.16
9.85
9.93
9.38
1,898,500
Mar 10, 2026
10.05
10.17
9.89
10.07
9.51
2,630,900
Mar 9, 2026
9.93
10.16
9.63
10.09
9.53
3,326,300
Mar 6, 2026
10.16
10.16
9.91
10.09
9.53
1,873,500
Mar 5, 2026
10.19
10.32
10.01
10.26
9.69
2,465,800
Mar 4, 2026
10.01
10.46
9.90
10.35
9.78
3,796,600
Mar 3, 2026
9.52
10.07
9.29
10.02
9.47
3,076,800
Mar 2, 2026
9.75
9.81
9.61
9.72
9.18
2,352,900
Feb 27, 2026
10.35
10.39
9.85
9.89
9.34
2,917,300
Feb 26, 2026
10.41
10.65
10.38
10.50
9.92
2,426,600
Feb 25, 2026
10.14
10.35
10.11
10.33
9.76
2,248,700
Feb 24, 2026
10.15
10.31
10.04
10.08
9.52
2,284,700
Feb 23, 2026
10.41
10.53
10.08
10.13
9.57
3,972,700
Feb 20, 2026
9.90
10.50
9.90
10.46
9.88
3,361,600
Feb 19, 2026
10.27
10.28
9.81
10.17
9.61
4,651,800
Feb 18, 2026
9.88
10.08
9.83
9.83
9.29
1,961,000
Feb 17, 2026
10.14
10.18
9.70
9.97
9.42
3,149,100
Feb 13, 2026
9.94
10.26
9.89
10.11
9.55
2,319,700
Feb 12, 2026
10.44
10.44
9.53
9.88
9.34
6,191,100
Feb 11, 2026
10.90
11.22
10.27
10.27
9.70
6,414,000
Feb 10, 2026
10.62
10.71
10.53
10.61
10.02
2,229,900
Feb 9, 2026
10.62
10.62
10.45
10.55
9.97
1,659,500
Feb 6, 2026
10.46
10.63
10.41
10.59
10.01
1,695,800
Feb 5, 2026
10.44
10.54
10.21
10.46
9.88
2,533,800
Feb 4, 2026
10.79
10.84
10.47
10.48
9.90
4,254,200
Feb 3, 2026
10.33
10.68
10.26
10.61
10.02
2,875,900
Feb 2, 2026
10.60
10.63
10.30
10.34
9.77
2,127,000
Jan 30, 2026
10.54
10.60
10.41
10.56
9.98
2,505,900
Jan 29, 2026
10.45
10.64
10.37
10.61
10.02
2,312,200
Jan 28, 2026
10.56
10.64
10.32
10.35
9.78
2,864,700
Jan 27, 2026
10.53
10.61
10.46
10.52
9.94
1,932,300
Jan 26, 2026
10.80
10.83
10.52
10.55
9.97
2,269,100
Jan 23, 2026
10.75
10.82
10.69
10.80
10.20
2,402,100
Jan 22, 2026
10.95
11.07
10.79
10.79
10.19
2,574,400
Jan 21, 2026
10.90
11.04
10.80
10.87
10.27
2,969,000
Jan 20, 2026
10.96
10.99
10.71
10.80
10.20
3,504,400
Jan 16, 2026
10.95
11.18
10.92
11.12
10.51
3,616,000
Jan 15, 2026
11.07
11.17
10.95
10.97
10.37
4,816,300
Jan 14, 2026
10.85
11.20
10.80
11.07
10.46
3,344,400
Jan 13, 2026
11.15
11.23
10.99
11.03
10.42
2,831,700
Jan 12, 2026
11.08
11.28
10.97
11.10
10.49
3,386,600
Jan 9, 2026
11.21
11.28
11.04
11.10
10.49
2,437,400
Jan 8, 2026
11.13
11.30
11.12
11.15
10.54
2,486,100
Jan 7, 2026
11.61
11.68
11.18
11.22
10.60
1,765,200
Jan 6, 2026
11.09
11.55
11.09
11.54
10.90
2,979,300
Jan 5, 2026
11.00
11.26
11.00
11.14
10.53
2,638,200
Jan 2, 2026
10.97
11.21
10.79
11.07
10.46
1,745,800
Dec 31, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
11.06
11.07
10.95
10.99
10.38
1,810,000
Dec 30, 2025
11.07
11.26
11.07
11.22
10.42
1,182,200
Dec 29, 2025
11.18
11.25
11.06
11.10
10.31
1,558,100
Dec 26, 2025
11.20
11.22
11.11
11.20
10.40
855,800
Dec 24, 2025
11.07
11.20
11.02
11.19
10.39
828,100
Dec 23, 2025
11.05
11.15
10.92
11.04
10.25
1,561,500
Dec 22, 2025
11.11
11.22
11.05
11.07
10.28
1,966,500
Dec 19, 2025
11.12
11.22
11.05
11.08
10.29
5,704,800
Dec 18, 2025
11.45
11.49
11.18
11.20
10.40
2,225,400
Dec 17, 2025
11.52
11.68
11.29
11.33
10.52
1,799,300
Dec 16, 2025
11.63
11.74
11.43
11.52
10.70
1,984,100
Dec 15, 2025
11.77
11.85
11.64
11.67
10.84
1,759,000
Dec 12, 2025
11.80
11.86
11.58
11.64
10.81
2,250,900
Dec 11, 2025
11.99
12.16
11.72
11.76
10.92
1,610,600
Dec 10, 2025
11.71
12.07
11.71
11.90
11.05
1,647,100
Dec 9, 2025
11.78
11.99
11.68
11.70
10.87
1,667,000
Dec 8, 2025
11.85
11.86
11.69
11.78
10.94
1,216,700
Dec 5, 2025
11.92
12.12
11.73
11.84
11.00
2,934,500
Dec 4, 2025
12.07
12.18
11.91
11.94
11.09
1,254,100
Dec 3, 2025
12.10
12.30
12.06
12.14
11.28
1,386,400
Dec 2, 2025
12.26
12.26
12.08
12.09
11.23
1,284,000
Dec 1, 2025
12.00
12.27
11.98
12.13
11.27
1,312,500
Nov 28, 2025
12.21
12.29
12.14
12.19
11.32
677,500
Nov 26, 2025
12.15
12.40
12.12
12.26
11.39
1,891,500
Nov 25, 2025
11.79
12.32
11.79
12.18
11.31
1,742,500
Nov 24, 2025
11.85
11.91
11.69
11.69
10.86
2,247,400
Nov 21, 2025
11.54
11.88
11.52
11.79
10.95
1,796,900
Nov 20, 2025
11.74
11.88
11.48
11.49
10.67
1,796,300
Nov 19, 2025
11.82
11.92
11.59
11.66
10.83
2,264,800
Nov 18, 2025
11.51
11.61
11.43
11.57
10.75
1,833,600
Nov 17, 2025
11.79
11.88
11.46
11.50
10.68
2,392,200
Nov 14, 2025
11.78
11.94
11.70
11.87
11.03
2,011,600
Nov 13, 2025
11.94
12.02
11.71
11.76
10.92
1,734,600
Nov 12, 2025
11.96
12.20
11.95
11.95
11.10
2,607,400
Nov 11, 2025
12.18
12.23
11.95
12.01
11.16
2,438,300
Nov 10, 2025
12.45
12.50
12.14
12.20
11.33
1,796,400
Nov 7, 2025
12.07
12.44
12.07
12.41
11.53
2,228,600
Nov 6, 2025
12.06
12.25
11.86
11.97
11.12
4,667,000
Nov 5, 2025
12.56
12.78
12.05
12.23
11.36
3,427,800
Nov 4, 2025
12.84
12.99
12.74
12.84
11.93
2,879,600
Nov 3, 2025
12.82
12.99
12.59
12.96
12.04
2,374,000
Oct 31, 2025
12.66
12.98
12.57
12.94
12.02
1,963,700
