Douglas Emmett, Inc. (DEI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.6%
- 3M
- +20.3%
- YTD
- +5.8%
- 1Y
- -20.9%
- 3Y
- -2.5%
- 5Y
- -19.6%
Loading 10-year price history...
DEI Historical Performance
DEI Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +12.4%
- 2007 annual price return
- -15.3%
- 2008 annual price return
- -42.5%
- 2009 annual price return
- +13.4%
- 2010 annual price return
- +17.6%
- 2011 annual price return
- +5.3%
- 2012 annual price return
- +26.2%
- 2013 annual price return
- -0.6%
- 2014 annual price return
- +21.4%
- 2015 annual price return
- +7.4%
- 2016 annual price return
- +20.5%
- 2017 annual price return
- +11.7%
- 2018 annual price return
- -16.9%
- 2019 annual price return
- +33.3%
- 2020 annual price return
- -32.9%
- 2021 annual price return
- +19.2%
- 2022 annual price return
- -54.9%
- 2023 annual price return
- -4.7%
- 2024 annual price return
- +25.1%
- 2025 annual price return
- -41.4%
- 2026 annual price return
- -10.7%
DEI Stock Price Trajectory (2006–2026)
As of June 23, 2026, Douglas Emmett, Inc. (DEI) trades at $11.72, representing a -20.9% return over the past year. The stock has delivered a -53.8% total return over five years (-19.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $45.59 on February 18, 2020. From this peak, DEI has corrected -74.3%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers HIW (-8.0% 1Y), CUZ (-7.4% 1Y), and PDM (+20.8% 1Y), DEI has underperformed the peer group average. Compare DEI vs HIW →
DEI Historical Price Data · from 2006
Rows 1–50 of 4,945| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 11.67 | 11.87 | 11.67 | 11.72 | 1.43M | +0.09% |
| 2026-06-18 | 11.69 | 11.87 | 11.63 | 11.71 | 2.97M | +1.47% |
| 2026-06-17 | 12.15 | 12.29 | 11.52 | 11.54 | 1.96M | -5.02% |
| 2026-06-16 | 12.31 | 12.44 | 12.10 | 12.15 | 1.69M | -0.57% |
| 2026-06-15 | 12.26 | 12.46 | 12.10 | 12.22 | 787K | -0.49% |
| 2026-06-12 | 12.32 | 12.46 | 12.15 | 12.28 | 1.48M | -0.32% |
| 2026-06-11 | 12.57 | 12.66 | 12.21 | 12.32 | 1.49M | -0.81% |
| 2026-06-10 | 12.62 | 12.82 | 12.40 | 12.42 | 2.09M | -1.66% |
| 2026-06-09 | 12.44 | 12.74 | 12.36 | 12.63 | 4.13M | +3.02% |
| 2026-06-08 | 12.33 | 12.51 | 12.24 | 12.26 | 2.03M | +0.49% |
| 2026-06-05 | 12.12 | 12.29 | 12.05 | 12.20 | 1.97M | +0.16% |
| 2026-06-04 | 11.75 | 12.20 | 11.75 | 12.18 | 2.52M | +4.46% |
| 2026-06-03 | 11.76 | 11.87 | 11.46 | 11.66 | 2.55M | -1.77% |
| 2026-06-02 | 11.55 | 11.90 | 11.54 | 11.87 | 2.56M | +2.50% |
| 2026-06-01 | 11.47 | 11.84 | 11.47 | 11.58 | 2.30M | -0.52% |
| 2026-05-29 | 11.53 | 11.78 | 11.33 | 11.64 | 2.17M | +0.78% |
| 2026-05-28 | 11.45 | 11.81 | 11.41 | 11.55 | 3.80M | +0.35% |
| 2026-05-27 | 11.60 | 11.73 | 11.50 | 11.51 | 3.77M | -0.60% |
| 2026-05-26 | 11.54 | 11.72 | 11.51 | 11.58 | 3.20M | +1.05% |
| 2026-05-22 | 11.45 | 11.61 | 11.39 | 11.46 | 265K | 0.00% |
| 2026-05-21 | 11.47 | 11.60 | 11.39 | 11.46 | 1.80M | -0.69% |
| 2026-05-20 | 11.34 | 11.58 | 11.17 | 11.54 | 1.65M | +1.50% |
| 2026-05-19 | 11.64 | 11.67 | 11.30 | 11.37 | 1.31M | -2.32% |
| 2026-05-18 | 11.67 | 11.88 | 11.55 | 11.64 | 1.56M | -0.34% |
| 2026-05-15 | 11.41 | 11.73 | 11.22 | 11.68 | 2.33M | +0.69% |
| 2026-05-14 | 11.85 | 12.05 | 11.57 | 11.60 | 4.26M | -1.19% |
| 2026-05-13 | 11.89 | 11.93 | 11.69 | 11.74 | 2.36M | -1.84% |
| 2026-05-12 | 12.12 | 12.16 | 11.90 | 11.96 | 4.62M | -1.40% |
| 2026-05-11 | 12.43 | 12.45 | 12.12 | 12.13 | 3.10M | -1.94% |
| 2026-05-08 | 12.05 | 12.46 | 11.97 | 12.37 | 3.08M | +2.74% |
| 2026-05-07 | 12.24 | 12.29 | 12.03 | 12.04 | 2.85M | -1.07% |
| 2026-05-06 | 11.74 | 12.53 | 11.66 | 12.17 | 5.04M | +7.41% |
| 2026-05-05 | 11.18 | 11.35 | 11.05 | 11.33 | 1.43M | +2.16% |
| 2026-05-04 | 10.89 | 11.11 | 10.76 | 11.09 | 2.18M | +1.37% |
| 2026-05-01 | 10.82 | 10.97 | 10.73 | 10.94 | 1.42M | +1.20% |
| 2026-04-30 | 10.71 | 10.93 | 10.71 | 10.81 | 1.35M | +0.46% |
| 2026-04-29 | 11.05 | 11.16 | 10.72 | 10.76 | 1.84M | -3.24% |
| 2026-04-28 | 10.99 | 11.16 | 10.87 | 11.12 | 1.91M | +2.02% |
| 2026-04-27 | 10.64 | 10.96 | 10.60 | 10.90 | 1.54M | +1.87% |
| 2026-04-24 | 10.53 | 10.73 | 10.47 | 10.70 | 1.93M | +1.61% |
| 2026-04-23 | 10.57 | 10.69 | 10.38 | 10.53 | 1.94M | -0.66% |
| 2026-04-22 | 10.67 | 10.86 | 10.47 | 10.60 | 2.33M | -0.84% |
| 2026-04-21 | 10.84 | 11.02 | 10.68 | 10.69 | 2.12M | -1.29% |
| 2026-04-20 | 10.39 | 10.87 | 10.39 | 10.83 | 2.30M | +3.64% |
| 2026-04-17 | 10.28 | 10.50 | 10.28 | 10.45 | 2.20M | +2.45% |
| 2026-04-16 | 10.19 | 10.40 | 10.08 | 10.20 | 4.66M | +0.49% |
| 2026-04-15 | 9.82 | 10.23 | 9.77 | 10.15 | 2.67M | +2.94% |
| 2026-04-14 | 9.66 | 9.90 | 9.60 | 9.86 | 1.84M | +1.96% |
| 2026-04-13 | 9.63 | 9.81 | 9.54 | 9.67 | 1.27M | -0.10% |
| 2026-04-10 | 9.38 | 9.70 | 9.38 | 9.68 | 1.52M | +3.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DEI — Frequently Asked Questions
Quick answers to the most common questions about buying DEI stock.
How has DEI stock performed recently?
DEI declined -20.9% over the past year, below its 5-year annualized CAGR of -19.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DEI's all-time high price?
Douglas Emmett, Inc. reached $45.59 on 2020-02-18. The 52-week high is $16.99. Current 1-year return of -20.9% places the stock further from historical peaks.
Where can I download DEI historical price data?
This page provides DEI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.