Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
2.370
-0.050 (-2.07%)
Jun 27, 2025, 4:00 PM - Market closed
Douglas Elliman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 2.20 | 2.32 | 2.18 | 2.26 | 2.26 | 1.35% | 922,329 |
| May 19, 2025 | 2.19 | 2.26 | 2.14 | 2.23 | 2.23 | 0.90% | 734,451 |
| May 16, 2025 | 2.25 | 2.27 | 2.16 | 2.21 | 2.21 | 1.38% | 1,149,666 |
| May 15, 2025 | 2.06 | 2.21 | 1.99 | 2.18 | 2.18 | 4.81% | 847,138 |
| May 14, 2025 | 2.06 | 2.19 | 2.03 | 2.08 | 2.08 | 1.96% | 1,071,816 |
| May 13, 2025 | 1.92 | 2.10 | 1.90 | 2.04 | 2.04 | 7.94% | 1,277,882 |
| May 12, 2025 | 1.90 | 1.96 | 1.86 | 1.89 | 1.89 | 3.85% | 504,162 |
| May 9, 2025 | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | -1.09% | 423,537 |
| May 8, 2025 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | 1.10% | 406,999 |
| May 7, 2025 | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | - | 242,796 |
| May 6, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | - | 258,502 |
| May 5, 2025 | 1.82 | 1.85 | 1.74 | 1.82 | 1.82 | -0.55% | 375,606 |
| May 2, 2025 | 1.70 | 1.90 | 1.68 | 1.83 | 1.83 | 8.93% | 934,259 |
| May 1, 2025 | 1.69 | 1.74 | 1.64 | 1.68 | 1.68 | 1.20% | 340,031 |
| Apr 30, 2025 | 1.62 | 1.69 | 1.59 | 1.66 | 1.66 | 2.47% | 425,970 |
| Apr 29, 2025 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 1.25% | 289,397 |
| Apr 28, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 291,493 |
| Apr 25, 2025 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 319,987 |
| Apr 24, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | 189,488 |
| Apr 23, 2025 | 1.64 | 1.68 | 1.58 | 1.59 | 1.59 | 0.63% | 359,389 |
| Apr 22, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | 3.27% | 274,442 |
| Apr 21, 2025 | 1.60 | 1.62 | 1.51 | 1.53 | 1.53 | -6.13% | 234,681 |
| Apr 17, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 331,699 |
| Apr 16, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -1.84% | 398,524 |