Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
2.590
-0.020 (-0.77%)
Jun 5, 2025, 9:56 AM - Market open

Douglas Elliman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20252.642.712.512.612.61-1.51%1,053,071
Jun 3, 20252.692.772.632.652.65-0.38%522,916
Jun 2, 20252.722.802.652.662.66-2.21%750,193
May 30, 20252.932.992.712.722.72-6.85%967,608
May 29, 20253.013.082.862.922.92-1.02%734,917
May 28, 20252.993.042.882.952.95-1.67%842,908
May 27, 20253.003.032.853.003.003.45%2,658,607
May 23, 20252.113.202.092.902.9035.51%14,349,848
May 22, 20252.082.162.052.142.141.90%475,311
May 21, 20252.232.242.042.102.10-7.08%1,053,621
May 20, 20252.202.322.182.262.261.35%922,329
May 19, 20252.192.262.142.232.230.90%734,451
May 16, 20252.252.272.162.212.211.38%1,149,666
May 15, 20252.062.211.992.182.184.81%847,138
May 14, 20252.062.192.032.082.081.96%1,071,816
May 13, 20251.922.101.902.042.047.94%1,277,882
May 12, 20251.901.961.861.891.893.85%504,162
May 9, 20251.831.891.821.821.82-1.09%423,537
May 8, 20251.851.861.801.841.841.10%406,999
May 7, 20251.811.851.781.821.82-242,796
May 6, 20251.821.851.801.821.82-258,502
May 5, 20251.821.851.741.821.82-0.55%375,606
May 2, 20251.701.901.681.831.838.93%934,259
May 1, 20251.691.741.641.681.681.20%340,031
Apr 30, 20251.621.691.591.661.662.47%425,970
Apr 29, 20251.581.661.581.621.621.25%289,397
Apr 28, 20251.621.641.581.601.60-0.62%291,493
Apr 25, 20251.641.661.591.611.61-1.23%319,987
Apr 24, 20251.571.641.571.631.632.52%189,488
Apr 23, 20251.641.681.581.591.590.63%359,389
Apr 22, 20251.581.611.561.581.583.27%274,442
Apr 21, 20251.601.621.511.531.53-6.13%234,681
Apr 17, 20251.601.661.601.631.631.87%331,699
Apr 16, 20251.631.681.581.601.60-1.84%398,524
Apr 15, 20251.681.681.601.631.63-1.81%338,063
Apr 14, 20251.581.671.561.661.668.50%435,065
Apr 11, 20251.551.591.521.531.53-3.16%425,710
Apr 10, 20251.661.661.541.581.58-7.60%317,182
Apr 9, 20251.531.741.511.711.7111.76%622,913
Apr 8, 20251.661.671.481.531.53-4.38%619,519
Apr 7, 20251.601.721.531.601.60-4.19%924,826
Apr 4, 20251.601.691.501.671.673.09%836,454
Apr 3, 20251.601.651.581.621.62-3.57%893,280
Apr 2, 20251.671.731.661.681.68-1.75%291,503
Apr 1, 20251.731.751.661.711.71-0.58%443,148
Mar 31, 20251.701.741.671.721.721.18%469,827
Mar 28, 20251.791.791.701.701.70-5.56%429,121
Mar 27, 20251.841.861.801.801.80-1.64%246,690
Mar 26, 20251.881.951.801.831.83-1.08%322,653
Mar 25, 20251.811.911.801.851.850.54%461,165