Douglas Emmett, Inc. (DEI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DEI Historical Performance
Short-Term Returns
DEI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Douglas Emmett, Inc. (DEI) trades at $12.04, representing a -17.0% return over the past year. The stock has delivered a -49.5% total return over five years (-18.0% 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 -73.6%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers HIW (-12.1% 1Y), CUZ (-5.0% 1Y), and PDM (+26.5% 1Y), DEI has underperformed the peer group average. Compare DEI vs HIW →
DEI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 9.48 | 9.55 | 9.31 | 9.34 | 1.93M | -2.71% |
| 2026-04-08 | 9.89 | 9.92 | 9.57 | 9.60 | 1.75M | +0.84% |
| 2026-04-07 | 9.45 | 9.62 | 9.34 | 9.52 | 1.72M | +1.06% |
| 2026-04-06 | 9.22 | 9.43 | 9.20 | 9.42 | 1.36M | +1.29% |
| 2026-04-02 | 9.11 | 9.38 | 9.04 | 9.30 | 1.55M | +0.76% |
| 2026-04-01 | 9.41 | 9.51 | 9.20 | 9.23 | 1.83M | -2.02% |
| 2026-03-31 | 9.38 | 9.59 | 9.22 | 9.42 | 2.05M | +0.75% |
| 2026-03-30 | 9.29 | 9.46 | 9.21 | 9.35 | 1.91M | +1.85% |
| 2026-03-27 | 9.39 | 9.44 | 9.12 | 9.18 | 1.91M | -2.86% |
| 2026-03-26 | 9.34 | 9.61 | 9.33 | 9.45 | 1.62M | +0.75% |
See DEI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DEI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DEI vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonDEI — Frequently Asked Questions
Quick answers to the most common questions about buying DEI stock.
How has DEI stock performed recently?
DEI declined -17.0% over the past year, below its 5-year annualized CAGR of -18.0%. 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 -17.0% 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 2011-2026, downloadable in CSV format.