Douglas Emmett, Inc. (DEI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -13.3%
- 3M
- -21.5%
- YTD
- -11.3%
- 1Y
- -37.2%
- 3Y
- -7.4%
- 5Y
- -21.1%
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
- +6.8%
DEI Stock Price Trajectory (2006–2026)
As of October 3, 2026, Douglas Emmett, Inc. (DEI) trades at $9.82, representing a -37.2% return over the past year. The stock has delivered a -56.6% total return over five years (-21.1% 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 -78.5%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers HIW (-7.9% 1Y), CUZ (-2.9% 1Y), and PDM (+3.1% 1Y), DEI has underperformed the peer group average. Compare DEI vs HIW →
DEI Historical Price Data · from 2006
Rows 1–50 of 5,016| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 9.86 | 10.10 | 9.77 | 9.82 | 2.46M | +1.13% |
| 2026-10-01 | 9.52 | 9.76 | 9.39 | 9.71 | 2.82M | +1.36% |
| 2026-09-30 | 9.54 | 9.74 | 9.44 | 9.58 | 2.67M | -0.21% |
| 2026-09-29 | 9.66 | 9.71 | 9.54 | 9.60 | 2.59M | -0.72% |
| 2026-09-28 | 9.81 | 9.86 | 9.55 | 9.67 | 2.91M | -1.53% |
| 2026-09-25 | 9.73 | 9.95 | 9.65 | 9.82 | 2.79M | +1.55% |
| 2026-09-24 | 9.88 | 9.97 | 9.63 | 9.67 | 3.21M | -2.22% |
| 2026-09-23 | 10.23 | 10.44 | 9.88 | 9.89 | 2.89M | -4.63% |
| 2026-09-22 | 10.51 | 10.53 | 10.31 | 10.37 | 2.02M | -0.38% |
| 2026-09-21 | 10.35 | 10.45 | 10.27 | 10.41 | 1.69M | +1.56% |
| 2026-09-18 | 10.19 | 10.32 | 10.16 | 10.25 | 3.54M | -0.39% |
| 2026-09-17 | 10.41 | 10.49 | 10.27 | 10.29 | 2.05M | -0.68% |
| 2026-09-16 | 10.37 | 10.54 | 10.16 | 10.36 | 2.41M | +0.10% |
| 2026-09-15 | 10.51 | 10.56 | 10.34 | 10.35 | 1.82M | -2.08% |
| 2026-09-14 | 10.77 | 10.85 | 10.52 | 10.57 | 1.46M | -1.49% |
| 2026-09-11 | 10.76 | 10.87 | 10.61 | 10.73 | 2.07M | +0.56% |
| 2026-09-10 | 10.77 | 10.80 | 10.63 | 10.67 | 1.72M | -1.02% |
| 2026-09-09 | 11.21 | 11.25 | 10.70 | 10.78 | 2.26M | -3.75% |
| 2026-09-08 | 11.31 | 11.41 | 11.16 | 11.20 | 1.33M | -1.93% |
| 2026-09-04 | 11.22 | 11.54 | 11.13 | 11.42 | 874K | +1.24% |
| 2026-09-03 | 11.53 | 11.56 | 11.26 | 11.28 | 1.42M | -0.44% |
| 2026-09-02 | 11.28 | 11.51 | 11.28 | 11.33 | 1.74M | -0.70% |
| 2026-09-01 | 11.58 | 11.58 | 11.29 | 11.41 | 1.55M | -1.30% |
| 2026-08-31 | 11.65 | 11.74 | 11.51 | 11.56 | 1.44M | -1.70% |
| 2026-08-28 | 11.92 | 11.96 | 11.76 | 11.76 | 1.29M | -1.01% |
| 2026-08-27 | 11.95 | 12.05 | 11.85 | 11.88 | 980K | -0.67% |
| 2026-08-26 | 12.05 | 12.18 | 11.93 | 11.96 | 1.22M | -1.64% |
| 2026-08-25 | 11.95 | 12.20 | 11.93 | 12.16 | 1.48M | +1.76% |
| 2026-08-24 | 11.82 | 12.08 | 11.81 | 11.95 | 946K | +1.36% |
| 2026-08-21 | 11.93 | 11.94 | 11.72 | 11.79 | 596K | -0.59% |
| 2026-08-20 | 11.80 | 11.95 | 11.71 | 11.86 | 822K | +0.34% |
| 2026-08-19 | 11.69 | 12.01 | 11.69 | 11.82 | 801K | +2.16% |
| 2026-08-18 | 11.62 | 11.69 | 11.53 | 11.57 | 1.05M | -0.26% |
| 2026-08-17 | 11.63 | 11.63 | 11.49 | 11.60 | 1.52M | -0.68% |
| 2026-08-14 | 11.80 | 11.95 | 11.64 | 11.68 | 1.50M | -1.77% |
| 2026-08-13 | 11.75 | 11.95 | 11.70 | 11.89 | 1.66M | +1.97% |
| 2026-08-12 | 11.58 | 11.68 | 11.45 | 11.66 | 1.75M | +1.48% |
| 2026-08-11 | 11.47 | 11.66 | 11.41 | 11.49 | 1.62M | -0.43% |
| 2026-08-10 | 11.53 | 11.65 | 11.32 | 11.54 | 2.59M | -1.28% |
| 2026-08-07 | 11.57 | 11.85 | 11.44 | 11.69 | 1.66M | +1.65% |
| 2026-08-06 | 11.98 | 11.98 | 11.39 | 11.50 | 2.57M | -2.54% |
| 2026-08-05 | 11.50 | 11.91 | 11.12 | 11.80 | 3.78M | -1.34% |
| 2026-08-04 | 11.81 | 12.08 | 11.69 | 11.96 | 1.98M | +0.50% |
| 2026-08-03 | 11.82 | 11.98 | 11.77 | 11.90 | 1.41M | +0.68% |
| 2026-07-31 | 12.02 | 12.10 | 11.72 | 11.82 | 1.68M | -1.83% |
| 2026-07-30 | 12.33 | 12.36 | 11.86 | 12.04 | 1.52M | -1.79% |
| 2026-07-29 | 12.08 | 12.57 | 12.08 | 12.26 | 2.17M | +2.08% |
| 2026-07-28 | 12.16 | 12.21 | 11.84 | 12.01 | 1.76M | -0.91% |
| 2026-07-27 | 12.43 | 12.43 | 12.09 | 12.12 | 1.18M | -1.30% |
| 2026-07-24 | 12.22 | 12.48 | 12.18 | 12.28 | 1.79M | +1.24% |
DEI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -37.2% over the past year, below its 5-year annualized CAGR of -21.1%. 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 $15.83. Current 1-year return of -37.2% 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.