Free Trial

Douglas Emmett (DEI) Stock Chart & Stock Price History

Douglas Emmett logo
$18.08 -0.08 (-0.44%)
(As of 11/13/2024 ET)

Douglas Emmett Stock Price Performance

5 Day
Performance
-6.22%
1 Month
Performance
+2.49%
3 Month
Performance
+20.37%
6 Month
Performance
+25.21%
Year-To-Date
Performance
+24.69%
1 Year
Performance
+66.94%
Receive DEI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Douglas Emmett and its competitors with MarketBeat's FREE daily newsletter

DEI Stock Chart for Thursday, November, 14, 2024

Douglas Emmett Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$18.16$18.08
-0.44%
$18.52$18.021.69 million shs$3.03 billion
11/12/2024$19.03$18.16
-4.57%
$19.09$18.111.57 million shs$3.04 billion
11/11/2024$19.28$19.03
-1.30%
$19.59$19.031.05 million shs$3.19 billion
11/08/2024$19.23$19.28
+0.29%
$19.42$18.971.93 million shs$3.23 billion
11/07/2024$18.62$19.23
+3.28%
$19.24$18.601.58 million shs$3.22 billion
11/06/2024$18.48$18.62
+0.76%
$19.46$18.212.86 million shs$3.12 billion
11/05/2024$18.00$18.48
+2.64%
$19.01$18.192.89 million shs$3.09 billion
11/04/2024$17.52$18.00
+2.74%
$18.07$17.501.68 million shs$3.01 billion
11/01/2024$17.80$17.53
-1.52%
$18.10$17.491.31 million shs$2.93 billion
10/31/2024$18.27$17.80
-2.57%
$18.35$17.791.33 million shs$2.98 billion
10/30/2024$18.23$18.27
+0.22%
$18.39$18.02974,549 shs$3.06 billion
10/29/2024$18.13$18.23
+0.55%
$18.25$17.951.53 million shs$3.05 billion
10/28/2024$18.36$18.13
-1.28%
$18.79$18.121.28 million shs$3.03 billion
10/25/2024$18.63$18.36
-1.45%
$18.79$18.201.58 million shs$3.07 billion
10/24/2024$18.36$18.63
+1.44%
$18.65$18.321.03 million shs$3.12 billion
10/23/2024$18.43$18.36
-0.35%
$18.54$18.241.24 million shs$3.07 billion
10/22/2024$18.66$18.43
-1.23%
$18.81$18.381.15 million shs$3.08 billion
10/21/2024$19.21$18.66
-2.89%
$19.15$18.641.34 million shs$3.12 billion
10/18/2024$19.00$19.21
+1.13%
$19.27$18.831.73 million shs$3.22 billion
10/17/2024$18.65$19.00
+1.88%
$19.01$18.531.51 million shs$3.18 billion
10/16/2024$18.36$18.65
+1.58%
$18.83$18.371.16 million shs$3.12 billion
10/15/2024$18.03$18.36
+1.83%
$18.74$18.081.90 million shs$3.07 billion
10/14/2024$17.64$18.03
+2.18%
$18.08$17.441.16 million shs$3.02 billion
10/11/2024$17.33$17.65
+1.82%
$17.70$17.40789,837 shs$2.95 billion
10/10/2024$17.54$17.33
-1.17%
$17.60$17.151.58 million shs$2.90 billion
10/09/2024$17.43$17.54
+0.60%
$17.56$17.241.02 million shs$2.93 billion
10/08/2024$17.58$17.43
-0.83%
$17.70$17.271.58 million shs$2.92 billion
10/07/2024$17.94$17.58
-2.03%
$17.80$17.401.22 million shs$2.94 billion
10/04/2024$17.50$17.94
+2.54%
$17.94$17.562.36 million shs$3.00 billion
10/03/2024$17.51$17.50
-0.06%
$17.50$17.32866,070 shs$2.93 billion
10/02/2024$17.54$17.51
-0.20%
$17.62$17.401.25 million shs$2.93 billion
10/01/2024$17.58$17.54
-0.20%
$17.73$17.261.61 million shs$2.94 billion
09/30/2024$17.53$17.58
+0.26%
$17.69$17.151.45 million shs$2.94 billion
09/27/2024$17.33$17.53
+1.15%
$17.75$17.332.08 million shs$2.93 billion
09/26/2024$17.19$17.33
+0.81%
$17.43$17.102.17 million shs$2.90 billion
09/25/2024$17.53$17.19
-1.94%
$17.51$17.14824,787 shs$2.88 billion
09/24/2024$17.43$17.53
+0.60%
$17.68$17.29952,126 shs$2.93 billion
09/23/2024$17.23$17.43
+1.13%
$17.55$17.311.43 million shs$2.92 billion
09/20/2024$17.50$17.23
-1.51%
$17.51$17.134.22 million shs$2.88 billion
09/19/2024$17.01$17.50
+2.85%
$17.54$17.102.01 million shs$2.93 billion
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)

The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…

09/18/2024$16.80$17.01
+1.25%
$17.40$16.741.87 million shs$2.85 billion
09/17/2024$16.90$16.80
-0.59%
$17.19$16.771.53 million shs$2.81 billion
09/16/2024$16.80$16.90
+0.60%
$16.98$16.541.47 million shs$2.83 billion
09/13/2024$16.34$16.80
+2.82%
$16.81$16.451.45 million shs$2.81 billion
09/12/2024$15.88$16.34
+2.90%
$16.35$15.961.92 million shs$2.73 billion
09/11/2024$15.60$15.88
+1.83%
$15.90$15.312.03 million shs$2.66 billion
09/10/2024$15.69$15.60
-0.57%
$15.73$15.471.02 million shs$2.61 billion
09/09/2024$15.61$15.69
+0.48%
$15.79$15.371.24 million shs$2.63 billion
09/06/2024$15.79$15.61
-1.14%
$15.86$15.50941,546 shs$2.61 billion
09/05/2024$15.87$15.79
-0.54%
$16.03$15.771.02 million shs$2.64 billion
09/04/2024$15.78$15.87
+0.60%
$16.10$15.761.19 million shs$2.66 billion
09/03/2024$16.00$15.78
-1.41%
$15.97$15.651.33 million shs$2.64 billion
09/02/2024$16.00$16.00$16.25$15.731.45 million shs$2.68 billion
08/30/2024$16.08$15.99
-0.56%
$16.22$15.731.45 million shs$2.68 billion
08/29/2024$15.88$16.08
+1.29%
$16.21$15.732.17 million shs$2.69 billion
08/28/2024$16.01$15.88
-0.84%
$16.20$15.871.43 million shs$2.66 billion
08/27/2024$15.91$16.01
+0.66%
$16.05$15.681.53 million shs$2.68 billion
08/26/2024$15.74$15.91
+1.05%
$16.17$15.832.82 million shs$2.66 billion
08/23/2024$15.13$15.75
+4.10%
$15.84$15.181.09 million shs$2.64 billion
08/22/2024$15.10$15.13
+0.20%
$15.15$14.861.14 million shs$2.53 billion
08/21/2024$14.87$15.10
+1.51%
$15.18$14.83836,667 shs$2.53 billion
08/20/2024$15.29$14.87
-2.72%
$15.25$14.871.07 million shs$2.49 billion
08/19/2024$15.00$15.29
+1.90%
$15.30$15.001.01 million shs$2.56 billion
08/16/2024$15.00$15.00
-0.03%
$15.08$14.841.14 million shs$2.51 billion
08/15/2024$14.94$15.00
+0.40%
$15.28$14.981.19 million shs$2.51 billion
08/14/2024$15.02$14.94
-0.53%
$15.18$14.881.27 million shs$2.50 billion
08/13/2024$14.50$15.02
+3.59%
$15.12$14.621.45 million shs$2.51 billion
08/12/2024$14.82$14.50
-2.16%
$14.81$14.411.58 million shs$2.43 billion


This page (NYSE:DEI) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners