Douglas Elliman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.66	2.73	2.66	2.70	2.70	-	403,660
Jan 26, 2026	2.60	2.71	2.58	2.70	2.70	2.66%	492,918
Jan 23, 2026	2.73	2.73	2.63	2.63	2.63	-5.05%	253,679
Jan 22, 2026	2.72	2.78	2.68	2.77	2.77	2.59%	426,608
Jan 21, 2026	2.62	2.71	2.51	2.70	2.70	3.85%	1,035,660
Jan 20, 2026	2.69	2.71	2.57	2.60	2.60	-7.47%	647,613
Jan 16, 2026	2.81	3.03	2.80	2.81	2.81	-	1,365,280
Jan 15, 2026	2.53	2.83	2.52	2.81	2.81	11.07%	864,511
Jan 14, 2026	2.51	2.54	2.42	2.53	2.53	-	556,528
Jan 13, 2026	2.59	2.61	2.45	2.53	2.53	-1.56%	364,492
Jan 12, 2026	2.52	2.58	2.45	2.57	2.57	1.98%	343,713
Jan 9, 2026	2.49	2.64	2.49	2.52	2.52	2.02%	535,878
Jan 8, 2026	2.42	2.47	2.38	2.47	2.47	3.35%	379,179
Jan 7, 2026	2.35	2.44	2.32	2.39	2.39	1.27%	531,863
Jan 6, 2026	2.34	2.39	2.29	2.36	2.36	-0.84%	358,464
Jan 5, 2026	2.28	2.39	2.28	2.38	2.38	4.39%	394,329
Jan 2, 2026	2.42	2.43	2.27	2.28	2.28	-3.80%	417,127
Dec 31, 2025	2.31	2.41	2.29	2.37	2.37	2.60%	567,015
Dec 30, 2025	2.29	2.36	2.23	2.31	2.31	-	534,255
Dec 29, 2025	2.33	2.35	2.30	2.31	2.31	-2.94%	439,907
Dec 26, 2025	2.43	2.44	2.31	2.38	2.38	-2.46%	364,066
Dec 24, 2025	2.42	2.44	2.34	2.44	2.44	0.41%	244,763
Dec 23, 2025	2.43	2.47	2.40	2.43	2.43	-1.22%	299,026
Dec 22, 2025	2.47	2.50	2.45	2.46	2.46	-0.40%	266,677
Dec 19, 2025	2.54	2.54	2.44	2.47	2.47	-2.76%	602,736
Dec 18, 2025	2.55	2.55	2.48	2.54	2.54	1.20%	255,353
Dec 17, 2025	2.57	2.61	2.50	2.51	2.51	-3.46%	344,209
Dec 16, 2025	2.65	2.73	2.59	2.60	2.60	-2.26%	423,227
Dec 15, 2025	2.85	2.85	2.66	2.66	2.66	-6.01%	348,962
Dec 12, 2025	2.89	2.90	2.80	2.83	2.83	-0.70%	405,122
Dec 11, 2025	2.73	2.89	2.66	2.85	2.85	4.78%	338,029
Dec 10, 2025	2.75	2.76	2.69	2.72	2.72	-0.37%	415,243
Dec 9, 2025	2.62	2.75	2.62	2.73	2.73	3.41%	346,006
Dec 8, 2025	2.61	2.67	2.60	2.64	2.64	2.72%	219,292
Dec 5, 2025	2.63	2.66	2.56	2.57	2.57	-1.91%	222,537
Dec 4, 2025	2.66	2.70	2.61	2.62	2.62	-1.87%	184,438
Dec 3, 2025	2.60	2.69	2.55	2.67	2.67	3.49%	251,161
Dec 2, 2025	2.62	2.62	2.55	2.58	2.58	-0.39%	132,086
Dec 1, 2025	2.60	2.66	2.58	2.59	2.59	-2.26%	178,295
Nov 28, 2025	2.62	2.65	2.55	2.65	2.65	0.76%	168,217
Nov 26, 2025	2.53	2.66	2.51	2.63	2.63	2.73%	373,379
Nov 25, 2025	2.39	2.58	2.38	2.56	2.56	6.22%	277,936
Nov 24, 2025	2.37	2.47	2.35	2.41	2.41	0.84%	218,503
Nov 21, 2025	2.28	2.41	2.25	2.39	2.39	5.75%	304,954
Nov 20, 2025	2.45	2.45	2.25	2.26	2.26	-5.44%	552,531
Nov 19, 2025	2.44	2.48	2.39	2.39	2.39	-2.85%	187,370
Nov 18, 2025	2.37	2.48	2.34	2.46	2.46	2.93%	538,576
Nov 17, 2025	2.41	2.43	2.37	2.39	2.39	-0.83%	226,071
Nov 14, 2025	2.46	2.49	2.39	2.41	2.41	-3.60%	304,771
Nov 13, 2025	2.57	2.59	2.45	2.50	2.50	-4.21%	368,219