Douglas Emmett Stock Price History
NYSE: DEIReal EstateReal Estate Investment TrustsUSD
9.79-0.11 (-1.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DEI price history at a glance
The price history for Douglas Emmett (DEI) on this page begins on October 23, 2006, when the stock closed at $23.93; it most recently closed at $9.79 on October 5, 2026. The highest price in this record is $45.59, reached on February 17, 2020; the latest close is 78.5% below that peak. Across the 19 complete calendar years in the table, DEI finished higher in 11 and lower in 8. Its best year was 2019 (+31.5%) and its worst was 2022 (-53.2%).
Over roughly 20 years the share price changed -59.1%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, DEI has lost 32.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $45.59
- Date of high
- Feb 17, 2020
- Low since 2006
- $5.97
- Date of low
- Mar 2, 2009
- 52-week high
- $14.00
- 52-week low
- $9.04
- IPO year
- 2006
- Last close
- $9.79
DEI returns
1 week
-0.31%
1 month
-9.18%
3 months
-18.48%
6 months
+1.14%
Year to date
-10.92%
1 year
-32.20%
3 years
-17.52%
5 years
-70.92%
DEI price return, excluding dividends.
DEI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.79 | -11.56% |
| 2025 | 11.07 | -41.55% |
| 2024 | 18.94 | +30.62% |
| 2023 | 14.50 | -7.53% |
| 2022 | 15.68 | -53.19% |
| 2021 | 33.50 | +14.80% |
| 2020 | 29.18 | -33.55% |
| 2019 | 43.91 | +31.47% |
| 2018 | 33.40 | -18.66% |
| 2017 | 41.06 | +12.31% |
| 2016 | 36.56 | +17.25% |
| 2015 | 31.18 | +7.41% |
| 2014 | 29.03 | +23.43% |
| 2013 | 23.52 | -1.13% |
| 2012 | 23.79 | +30.43% |
| 2011 | 18.24 | +9.88% |
| 2010 | 16.60 | +16.49% |
| 2009 | 14.25 | +13.37% |
| 2008 | 12.57 | -41.97% |
| 2007 | 21.66 | -18.54% |
| 2006* | 26.59 | +11.12% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
DEI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.90 | 9.97 | 9.68 | 9.79 | -1.11% | |
| 9.88 | 9.93 | 9.57 | 9.90 | +0.41% | |
| 9.78 | 9.95 | 9.66 | 9.86 | +0.51% | |
| 9.72 | 9.87 | 9.65 | 9.81 | +1.76% | |
| 9.85 | 9.88 | 9.63 | 9.64 | -1.83% | |
| 9.86 | 10.10 | 9.77 | 9.82 | +1.13% | |
| 9.54 | 9.76 | 9.39 | 9.71 | +1.36% | |
| 9.54 | 9.74 | 9.44 | 9.58 | -0.21% | |
| 9.67 | 9.71 | 9.55 | 9.60 | -0.72% | |
| 9.81 | 9.86 | 9.56 | 9.67 | -1.53% | |
| 9.61 | 9.95 | 9.61 | 9.82 | +1.55% | |
| 9.88 | 9.97 | 9.63 | 9.67 | -2.22% | |
| 10.32 | 10.44 | 9.87 | 9.89 | -4.63% | |
| 10.51 | 10.53 | 10.32 | 10.37 | -0.38% | |
| 10.35 | 10.45 | 10.27 | 10.41 | +1.56% | |
| 10.24 | 10.33 | 10.16 | 10.25 | -0.39% | |
| 10.42 | 10.51 | 10.27 | 10.29 | -0.68% | |
| 10.37 | 10.54 | 10.17 | 10.36 | +0.10% | |
| 10.51 | 10.57 | 10.34 | 10.35 | -2.08% | |
| 10.77 | 10.84 | 10.52 | 10.57 | -1.49% | |
| 10.76 | 10.87 | 10.61 | 10.73 | +0.56% | |
| 10.81 | 10.83 | 10.64 | 10.67 | -1.02% | |
| 11.21 | 11.25 | 10.70 | 10.78 | -3.75% | |
| 11.33 | 11.41 | 11.16 | 11.20 | -1.93% | |
| 11.22 | 11.55 | 11.13 | 11.42 | +1.24% | |
| 11.53 | 11.56 | 11.25 | 11.28 | -0.44% | |
| 11.28 | 11.52 | 11.28 | 11.33 | -0.70% | |
| 11.50 | 11.57 | 11.29 | 11.41 | -1.30% | |
| 11.73 | 11.74 | 11.51 | 11.56 | -1.70% | |
| 11.92 | 11.95 | 11.76 | 11.76 | -1.01% | |
| 11.95 | 12.06 | 11.85 | 11.88 | -0.67% | |
| 12.16 | 12.18 | 11.93 | 11.96 | -1.64% | |
| 11.95 | 12.20 | 11.92 | 12.16 | +1.76% | |
| 11.82 | 12.08 | 11.81 | 11.95 | +1.36% | |
| 11.93 | 11.94 | 11.72 | 11.79 | -0.59% | |
| 11.80 | 11.95 | 11.71 | 11.86 | +0.34% | |
| 11.69 | 12.01 | 11.69 | 11.82 | +2.16% | |
| 11.62 | 11.69 | 11.53 | 11.57 | -0.26% | |
| 11.63 | 11.63 | 11.49 | 11.60 | -0.68% | |
| 11.80 | 11.95 | 11.64 | 11.68 | -1.77% | |
| 11.75 | 11.95 | 11.70 | 11.89 | +1.97% | |
| 11.58 | 11.68 | 11.45 | 11.66 | +1.48% | |
| 11.47 | 11.66 | 11.41 | 11.49 | -0.43% | |
| 11.53 | 11.65 | 11.32 | 11.54 | -1.28% | |
| 11.57 | 11.85 | 11.44 | 11.69 | +1.65% | |
| 11.98 | 11.98 | 11.39 | 11.50 | -2.54% | |
| 11.50 | 11.91 | 11.12 | 11.80 | -1.34% | |
| 11.81 | 12.08 | 11.69 | 11.96 | +0.50% | |
| 11.82 | 11.98 | 11.77 | 11.90 | +0.68% | |
| 12.02 | 12.10 | 11.72 | 11.82 | -1.83% | |
| 12.33 | 12.36 | 11.86 | 12.04 | -1.79% | |
| 12.08 | 12.57 | 12.08 | 12.26 | +2.08% | |
| 12.16 | 12.21 | 11.84 | 12.01 | -0.91% | |
| 12.43 | 12.43 | 12.09 | 12.12 | -1.30% | |
| 12.22 | 12.48 | 12.18 | 12.28 | +1.24% | |
| 11.91 | 12.34 | 11.91 | 12.13 | +0.66% | |
| 12.33 | 12.33 | 11.99 | 12.05 | -1.87% | |
| 12.40 | 12.56 | 12.15 | 12.28 | +1.24% | |
| 12.46 | 12.50 | 12.12 | 12.13 | -3.04% | |
| 12.70 | 12.88 | 12.34 | 12.51 | -1.88% | |
| 12.46 | 12.85 | 12.46 | 12.75 | +2.16% | |
| 12.45 | 12.97 | 12.45 | 12.48 | +0.08% | |
| 12.22 | 12.51 | 12.06 | 12.47 | +2.38% | |
| 12.11 | 12.37 | 12.06 | 12.18 | +1.42% | |
| 11.99 | 12.10 | 11.83 | 12.01 | +1.09% | |
| 11.70 | 11.91 | 11.67 | 11.88 | +1.71% | |
| 12.04 | 12.13 | 11.63 | 11.68 | -4.18% | |
| 12.74 | 12.79 | 12.19 | 12.19 | -3.02% | |
| 12.49 | 12.71 | 12.46 | 12.57 | +0.48% | |
| 12.28 | 12.55 | 12.27 | 12.51 | +2.96% | |
| 11.84 | 12.27 | 11.82 | 12.15 | +2.97% | |
| 11.51 | 12.02 | 11.31 | 11.80 | -0.17% | |
| 11.90 | 11.90 | 11.73 | 11.82 | -0.92% | |
| 11.72 | 11.96 | 11.65 | 11.93 | +2.58% | |
| 11.60 | 11.78 | 11.25 | 11.63 | +1.22% | |
| 11.68 | 11.86 | 11.37 | 11.49 | -1.71% | |
| 11.76 | 11.88 | 11.63 | 11.69 | -0.26% | |
| 11.67 | 11.87 | 11.67 | 11.72 | +0.09% | |
| 11.65 | 11.87 | 11.63 | 11.71 | +1.47% | |
| 12.12 | 12.29 | 11.52 | 11.54 | -5.02% | |
| 12.31 | 12.44 | 12.10 | 12.15 | -0.57% | |
| 12.26 | 12.46 | 12.10 | 12.22 | -0.49% | |
| 12.32 | 12.46 | 12.15 | 12.28 | -0.32% | |
| 12.57 | 12.67 | 12.22 | 12.32 | -0.81% | |
| 12.63 | 12.82 | 12.40 | 12.42 | -1.66% | |
| 12.44 | 12.74 | 12.36 | 12.63 | +3.02% | |
| 12.33 | 12.51 | 12.24 | 12.26 | +0.49% | |
| 12.05 | 12.29 | 12.05 | 12.20 | +0.16% | |
| 11.75 | 12.20 | 11.75 | 12.18 | +4.46% | |
| 11.76 | 11.87 | 11.46 | 11.66 | -1.77% | |
| 11.55 | 11.90 | 11.54 | 11.87 | +2.50% | |
| 11.47 | 11.84 | 11.45 | 11.58 | -0.52% | |
| 11.53 | 11.78 | 11.33 | 11.64 | +0.78% | |
| 11.45 | 11.81 | 11.41 | 11.55 | +0.35% | |
| 11.60 | 11.74 | 11.50 | 11.51 | -0.60% | |
| 11.54 | 11.73 | 11.51 | 11.58 | +1.05% | |
| 11.45 | 11.61 | 11.39 | 11.46 | 0.00% | |
| 11.44 | 11.60 | 11.39 | 11.46 | -0.69% | |
| 11.34 | 11.58 | 11.17 | 11.54 | +1.50% | |
| 11.57 | 11.67 | 11.30 | 11.37 | -2.32% | |
| 11.67 | 11.88 | 11.55 | 11.64 | -0.34% | |
| 11.41 | 11.73 | 11.22 | 11.68 | +0.69% | |
| 11.85 | 12.06 | 11.57 | 11.60 | -1.19% | |
| 11.89 | 11.93 | 11.69 | 11.74 | -1.84% | |
| 12.12 | 12.17 | 11.90 | 11.96 | -1.40% | |
| 12.38 | 12.45 | 12.12 | 12.13 | -1.94% | |
| 12.05 | 12.47 | 11.97 | 12.37 | +2.83% | |
| 12.23 | 12.29 | 12.03 | 12.03 | -1.15% | |
| 11.77 | 12.53 | 11.66 | 12.17 | +7.41% | |
| 11.18 | 11.35 | 11.05 | 11.33 | +2.16% | |
| 10.89 | 11.12 | 10.76 | 11.09 | +1.37% | |
| 10.85 | 10.97 | 10.74 | 10.94 | +1.20% | |
| 10.71 | 10.93 | 10.71 | 10.81 | +0.46% | |
| 11.05 | 11.16 | 10.72 | 10.76 | -3.24% | |
| 10.96 | 11.16 | 10.87 | 11.12 | +2.02% | |
| 10.64 | 10.96 | 10.60 | 10.90 | +1.87% | |
| 10.53 | 10.74 | 10.48 | 10.70 | +1.61% | |
| 10.57 | 10.69 | 10.38 | 10.53 | -0.66% | |
| 10.75 | 10.85 | 10.47 | 10.60 | -0.84% | |
| 10.84 | 11.02 | 10.68 | 10.69 | -1.29% | |
| 10.39 | 10.87 | 10.39 | 10.83 | +3.64% | |
| 10.28 | 10.50 | 10.28 | 10.45 | +2.45% | |
| 10.19 | 10.40 | 10.08 | 10.20 | +0.49% | |
| 9.82 | 10.23 | 9.77 | 10.15 | +2.94% | |
| 9.63 | 9.90 | 9.60 | 9.86 | +1.96% | |
| 9.68 | 9.82 | 9.54 | 9.67 | -0.10% | |
| 9.38 | 9.70 | 9.38 | 9.68 | +3.64% | |
| 9.51 | 9.56 | 9.30 | 9.34 | -2.71% | |
| 9.80 | 9.92 | 9.57 | 9.60 | +0.84% | |
| 9.45 | 9.62 | 9.34 | 9.52 | +1.06% | |
| 9.22 | 9.43 | 9.19 | 9.42 | +1.29% | |
| 9.09 | 9.39 | 9.04 | 9.30 | +0.76% | |
| 9.41 | 9.51 | 9.20 | 9.23 | -2.02% | |
| 9.43 | 9.59 | 9.23 | 9.42 | +0.75% | |
| 9.29 | 9.47 | 9.21 | 9.35 | +1.85% | |
| 9.40 | 9.44 | 9.12 | 9.18 | -2.86% | |
| 9.34 | 9.61 | 9.33 | 9.45 | +0.75% | |
| 9.48 | 9.60 | 9.26 | 9.38 | +0.32% | |
| 9.32 | 9.51 | 9.26 | 9.35 | -0.85% | |
| 9.51 | 9.65 | 9.38 | 9.43 | +1.40% | |
| 9.69 | 9.69 | 9.25 | 9.30 | -3.83% | |
| 9.63 | 9.79 | 9.48 | 9.67 | -0.62% | |
| 9.65 | 9.95 | 9.63 | 9.73 | -0.51% | |
| 9.73 | 9.88 | 9.72 | 9.78 | +1.77% | |
| 9.79 | 9.98 | 9.60 | 9.61 | -1.33% | |
| 10.07 | 10.18 | 9.69 | 9.74 | -2.01% | |
| 9.80 | 10.07 | 9.75 | 9.94 | +0.10% | |
| 10.16 | 10.16 | 9.85 | 9.93 | -1.39% | |
| 10.05 | 10.17 | 9.89 | 10.07 | -0.20% | |
| 9.93 | 10.16 | 9.63 | 10.09 | 0.00% | |
| 10.16 | 10.16 | 9.91 | 10.09 | -1.66% | |
| 10.19 | 10.32 | 10.01 | 10.26 | -0.87% | |
| 10.01 | 10.46 | 9.90 | 10.35 | +3.29% | |
| 9.52 | 10.07 | 9.29 | 10.02 | +3.09% | |
| 9.75 | 9.81 | 9.61 | 9.72 | -1.72% | |
| 10.35 | 10.39 | 9.85 | 9.89 | -5.81% | |
| 10.41 | 10.65 | 10.38 | 10.50 | +1.65% | |
| 10.14 | 10.35 | 10.11 | 10.33 | +2.48% | |
| 10.15 | 10.31 | 10.04 | 10.08 | -0.49% | |
| 10.41 | 10.53 | 10.08 | 10.13 | -3.15% | |
| 9.90 | 10.50 | 9.90 | 10.46 | +2.85% | |
| 10.27 | 10.28 | 9.81 | 10.17 | +3.46% | |
| 9.88 | 10.08 | 9.83 | 9.83 | -1.40% | |
| 10.14 | 10.18 | 9.70 | 9.97 | -1.38% | |
| 9.94 | 10.26 | 9.89 | 10.11 | +2.33% | |
| 10.44 | 10.44 | 9.53 | 9.88 | -3.80% | |
| 10.90 | 11.22 | 10.27 | 10.27 | -3.20% | |
| 10.62 | 10.71 | 10.53 | 10.61 | +0.57% | |
| 10.62 | 10.62 | 10.45 | 10.55 | -0.38% | |
| 10.46 | 10.63 | 10.41 | 10.59 | +1.24% | |
| 10.44 | 10.54 | 10.21 | 10.46 | -0.19% | |
| 10.79 | 10.84 | 10.47 | 10.48 | -1.23% | |
| 10.33 | 10.68 | 10.26 | 10.61 | +2.61% | |
| 10.60 | 10.63 | 10.30 | 10.34 | -2.08% | |
| 10.54 | 10.60 | 10.41 | 10.56 | -0.47% | |
| 10.45 | 10.64 | 10.37 | 10.61 | +2.51% | |
| 10.56 | 10.64 | 10.32 | 10.35 | -1.62% | |
| 10.53 | 10.61 | 10.46 | 10.52 | -0.28% | |
| 10.80 | 10.83 | 10.52 | 10.55 | -2.31% | |
| 10.75 | 10.82 | 10.69 | 10.80 | +0.09% | |
| 10.95 | 11.07 | 10.79 | 10.79 | -0.74% | |
| 10.90 | 11.04 | 10.80 | 10.87 | +0.65% | |
| 10.96 | 10.99 | 10.71 | 10.80 | -2.88% | |
| 10.95 | 11.18 | 10.92 | 11.12 | +1.37% | |
| 11.07 | 11.17 | 10.95 | 10.97 | -0.90% | |
| 10.85 | 11.20 | 10.80 | 11.07 | +0.36% | |
| 11.15 | 11.23 | 10.99 | 11.03 | -0.63% | |
| 11.08 | 11.28 | 10.97 | 11.10 | 0.00% | |
| 11.21 | 11.28 | 11.04 | 11.10 | -0.45% | |
| 11.13 | 11.30 | 11.12 | 11.15 | -0.62% | |
| 11.61 | 11.68 | 11.18 | 11.22 | -2.77% | |
| 11.09 | 11.55 | 11.09 | 11.54 | +3.59% | |
| 11.00 | 11.26 | 11.00 | 11.14 | +0.63% | |
| 10.97 | 11.21 | 10.79 | 11.07 | +0.73% | |
| 11.06 | 11.07 | 10.95 | 10.99 | -2.05% | |
| 11.07 | 11.26 | 11.07 | 11.22 | +1.08% | |
| 11.18 | 11.25 | 11.06 | 11.10 | -0.89% | |
| 11.20 | 11.22 | 11.11 | 11.20 | +0.09% | |
| 11.07 | 11.20 | 11.02 | 11.19 | +1.36% | |
| 11.05 | 11.15 | 10.92 | 11.04 | -0.27% | |
| 11.11 | 11.22 | 11.05 | 11.07 | -0.09% | |
| 11.12 | 11.22 | 11.05 | 11.08 | -1.07% | |
| 11.45 | 11.49 | 11.18 | 11.20 | -1.15% | |
| 11.52 | 11.68 | 11.29 | 11.33 | -1.65% | |
| 11.63 | 11.74 | 11.43 | 11.52 | -1.29% | |
| 11.77 | 11.85 | 11.64 | 11.67 | +0.26% | |
| 11.80 | 11.86 | 11.58 | 11.64 | -1.02% | |
| 11.99 | 12.16 | 11.72 | 11.76 | -1.18% | |
| 11.71 | 12.07 | 11.71 | 11.90 | +1.71% | |
| 11.78 | 11.99 | 11.68 | 11.70 | -0.68% | |
| 11.85 | 11.86 | 11.69 | 11.78 | -0.51% | |
| 11.92 | 12.12 | 11.73 | 11.84 | -0.84% | |
| 12.07 | 12.18 | 11.91 | 11.94 | -1.65% | |
| 12.10 | 12.30 | 12.06 | 12.14 | +0.41% | |
| 12.26 | 12.26 | 12.08 | 12.09 | -0.33% | |
| 12.00 | 12.27 | 11.98 | 12.13 | -0.49% | |
| 12.21 | 12.29 | 12.14 | 12.19 | -0.57% | |
| 12.15 | 12.40 | 12.12 | 12.26 | +0.66% | |
| 11.79 | 12.32 | 11.79 | 12.18 | +4.19% | |
| 11.85 | 11.91 | 11.69 | 11.69 | -0.85% | |
| 11.54 | 11.88 | 11.52 | 11.79 | +2.61% | |
| 11.74 | 11.88 | 11.48 | 11.49 | -1.46% | |
| 11.82 | 11.92 | 11.59 | 11.66 | +0.78% | |
| 11.51 | 11.61 | 11.43 | 11.57 | +0.61% | |
| 11.79 | 11.88 | 11.46 | 11.50 | -3.12% | |
| 11.78 | 11.94 | 11.70 | 11.87 | +0.94% | |
| 11.94 | 12.02 | 11.71 | 11.76 | -1.59% | |
| 11.96 | 12.20 | 11.95 | 11.95 | -0.50% | |
| 12.18 | 12.23 | 11.95 | 12.01 | -1.56% | |
| 12.45 | 12.50 | 12.14 | 12.20 | -1.69% | |
| 12.07 | 12.44 | 12.07 | 12.41 | +3.68% | |
| 12.06 | 12.25 | 11.86 | 11.97 | -2.13% | |
| 12.56 | 12.78 | 12.05 | 12.23 | -4.75% | |
| 12.84 | 12.99 | 12.74 | 12.84 | -0.93% | |
| 12.82 | 12.99 | 12.59 | 12.96 | +0.15% | |
| 12.66 | 12.98 | 12.57 | 12.94 | +1.65% | |
| 12.62 | 12.80 | 12.60 | 12.73 | +0.32% | |
| 13.15 | 13.22 | 12.59 | 12.69 | -4.01% | |
| 13.30 | 13.32 | 13.11 | 13.22 | -0.75% | |
| 13.34 | 13.41 | 13.19 | 13.32 | -0.22% | |
| 13.49 | 13.67 | 13.32 | 13.35 | -0.22% | |
| 13.56 | 13.64 | 13.37 | 13.38 | -1.33% | |
| 13.32 | 13.60 | 13.24 | 13.56 | +2.57% | |
| 13.24 | 13.47 | 13.18 | 13.22 | +0.15% | |
| 13.53 | 13.57 | 13.12 | 13.20 | -1.42% | |
| 13.46 | 13.53 | 13.29 | 13.39 | -0.96% | |
| 13.66 | 13.87 | 13.46 | 13.52 | -1.17% | |
| 13.76 | 13.98 | 13.67 | 13.68 | -0.15% | |
| 13.62 | 13.85 | 13.62 | 13.70 | -0.72% | |
| 13.86 | 14.00 | 13.76 | 13.80 | +0.22% | |
| 14.45 | 14.45 | 13.75 | 13.77 | -4.64% | |
| 14.86 | 14.94 | 14.39 | 14.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DEI chart for longer ranges.