Douglas Elliman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.52	2.52	2.04	2.12	2.12	-22.91%	2,500,725
Jul 31, 2025	2.82	2.89	2.68	2.75	2.75	-2.48%	596,702
Jul 30, 2025	3.05	3.05	2.80	2.82	2.82	-7.24%	571,192
Jul 29, 2025	2.90	3.05	2.86	3.04	3.04	6.29%	873,537
Jul 28, 2025	3.02	3.02	2.85	2.86	2.86	-5.61%	343,971
Jul 25, 2025	2.71	3.03	2.69	3.03	3.03	11.40%	652,796
Jul 24, 2025	2.77	2.79	2.70	2.72	2.72	-2.86%	460,365
Jul 23, 2025	2.82	2.82	2.72	2.80	2.80	2.94%	506,914
Jul 22, 2025	2.64	2.74	2.63	2.72	2.72	3.42%	931,535
Jul 21, 2025	2.56	2.67	2.56	2.63	2.63	2.73%	416,755
Jul 18, 2025	2.57	2.58	2.45	2.56	2.56	-	564,373
Jul 17, 2025	2.48	2.59	2.46	2.56	2.56	2.81%	574,781
Jul 16, 2025	2.46	2.51	2.36	2.49	2.49	1.63%	582,568
Jul 15, 2025	2.49	2.51	2.44	2.45	2.45	-0.81%	378,729
Jul 14, 2025	2.46	2.52	2.43	2.47	2.47	-0.40%	371,609
Jul 11, 2025	2.47	2.50	2.44	2.48	2.48	-1.20%	275,319
Jul 10, 2025	2.51	2.61	2.51	2.51	2.51	-	342,437
Jul 9, 2025	2.45	2.51	2.40	2.51	2.51	2.45%	472,053
Jul 8, 2025	2.37	2.53	2.37	2.45	2.45	2.94%	1,119,921
Jul 7, 2025	2.34	2.42	2.33	2.38	2.38	0.85%	414,397
Jul 3, 2025	2.33	2.39	2.33	2.36	2.36	1.29%	330,635
Jul 2, 2025	2.32	2.35	2.28	2.33	2.33	0.87%	614,131
Jul 1, 2025	2.33	2.39	2.27	2.31	2.31	-0.43%	486,654
Jun 30, 2025	2.37	2.46	2.32	2.32	2.32	-2.11%	854,849
Jun 27, 2025	2.42	2.46	2.32	2.37	2.37	-2.07%	10,645,200
Jun 26, 2025	2.37	2.46	2.36	2.42	2.42	-	647,605
Jun 25, 2025	2.46	2.53	2.40	2.42	2.42	-3.20%	531,252
Jun 24, 2025	2.60	2.63	2.49	2.50	2.50	-1.96%	456,595
Jun 23, 2025	2.61	2.65	2.44	2.55	2.55	-2.67%	649,287
Jun 20, 2025	2.65	2.67	2.56	2.62	2.62	-1.87%	388,389
Jun 18, 2025	2.74	2.74	2.62	2.67	2.67	-1.11%	658,774
Jun 17, 2025	2.67	2.78	2.65	2.70	2.70	-1.10%	355,914
Jun 16, 2025	2.82	2.95	2.73	2.73	2.73	-2.15%	376,523
Jun 13, 2025	2.81	3.00	2.78	2.79	2.79	-3.79%	425,551
Jun 12, 2025	2.60	2.90	2.60	2.90	2.90	9.43%	621,528
Jun 11, 2025	2.69	2.74	2.63	2.65	2.65	0.38%	365,987
Jun 10, 2025	2.62	2.67	2.57	2.64	2.64	0.38%	255,380
Jun 9, 2025	2.71	2.73	2.60	2.63	2.63	-2.23%	272,988
Jun 6, 2025	2.70	2.78	2.65	2.69	2.69	0.37%	440,128
Jun 5, 2025	2.62	2.75	2.58	2.68	2.68	2.68%	398,311
Jun 4, 2025	2.64	2.71	2.51	2.61	2.61	-1.51%	1,053,071
Jun 3, 2025	2.69	2.77	2.63	2.65	2.65	-0.38%	522,916
Jun 2, 2025	2.72	2.80	2.65	2.66	2.66	-2.21%	750,193
May 30, 2025	2.93	2.99	2.71	2.72	2.72	-6.85%	967,608
May 29, 2025	3.01	3.08	2.86	2.92	2.92	-1.02%	734,917
May 28, 2025	2.99	3.04	2.88	2.95	2.95	-1.67%	842,908
May 27, 2025	3.00	3.03	2.85	3.00	3.00	3.45%	2,658,607
May 23, 2025	2.11	3.20	2.09	2.90	2.90	35.51%	14,349,848
May 22, 2025	2.08	2.16	2.05	2.14	2.14	1.90%	475,311
May 21, 2025	2.23	2.24	2.04	2.10	2.10	-7.08%	1,053,621