Douglas Elliman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.83	2.93	2.79	2.85	2.85	0.35%	394,556
Oct 7, 2025	2.98	2.98	2.79	2.84	2.84	-4.70%	550,432
Oct 6, 2025	2.86	3.01	2.81	2.98	2.98	4.20%	575,688
Oct 3, 2025	2.81	2.87	2.81	2.86	2.86	2.14%	316,895
Oct 2, 2025	2.86	2.89	2.79	2.80	2.80	-2.44%	277,655
Oct 1, 2025	2.86	2.93	2.79	2.87	2.87	0.35%	486,764
Sep 30, 2025	2.95	2.97	2.81	2.86	2.86	-2.72%	448,935
Sep 29, 2025	3.09	3.09	2.91	2.94	2.94	-4.23%	341,934
Sep 26, 2025	3.10	3.10	2.95	3.07	3.07	-0.65%	472,055
Sep 25, 2025	3.02	3.19	2.86	3.09	3.09	10.36%	1,256,862
Sep 24, 2025	2.85	2.86	2.69	2.80	2.80	-2.10%	467,555
Sep 23, 2025	2.99	3.00	2.84	2.86	2.86	-4.03%	415,509
Sep 22, 2025	3.01	3.08	2.94	2.98	2.98	0.34%	545,853
Sep 19, 2025	3.13	3.13	2.97	2.97	2.97	-4.50%	726,308
Sep 18, 2025	3.00	3.19	2.95	3.11	3.11	7.24%	896,825
Sep 17, 2025	2.88	3.10	2.87	2.90	2.90	2.84%	1,050,789
Sep 16, 2025	2.79	2.87	2.78	2.82	2.82	1.08%	429,546
Sep 15, 2025	2.73	2.80	2.65	2.79	2.79	2.57%	444,843
Sep 12, 2025	2.71	2.75	2.64	2.72	2.72	0.37%	246,735
Sep 11, 2025	2.59	2.74	2.59	2.71	2.71	4.63%	611,680
Sep 10, 2025	2.73	2.76	2.58	2.59	2.59	-4.07%	515,840
Sep 9, 2025	2.84	2.84	2.69	2.70	2.70	-5.26%	351,670
Sep 8, 2025	2.86	2.94	2.82	2.85	2.85	-1.72%	637,377
Sep 5, 2025	2.66	2.95	2.65	2.90	2.90	9.43%	894,669
Sep 4, 2025	2.60	2.66	2.58	2.65	2.65	3.11%	218,555
Sep 3, 2025	2.59	2.59	2.50	2.57	2.57	-0.77%	350,076
Sep 2, 2025	2.66	2.72	2.58	2.59	2.59	-4.78%	337,413
Aug 29, 2025	2.68	2.76	2.66	2.72	2.72	3.03%	509,710
Aug 28, 2025	2.68	2.68	2.59	2.64	2.64	-0.75%	278,792
Aug 27, 2025	2.68	2.70	2.64	2.66	2.66	-0.37%	337,161
Aug 26, 2025	2.73	2.75	2.65	2.67	2.67	-1.84%	344,635
Aug 25, 2025	2.69	2.74	2.65	2.72	2.72	2.26%	793,343
Aug 22, 2025	2.52	2.68	2.48	2.66	2.66	6.83%	754,779
Aug 21, 2025	2.45	2.52	2.44	2.49	2.49	0.40%	223,245
Aug 20, 2025	2.48	2.52	2.40	2.48	2.48	-	405,413
Aug 19, 2025	2.52	2.55	2.45	2.48	2.48	-0.80%	412,429
Aug 18, 2025	2.50	2.56	2.45	2.50	2.50	1.63%	576,712
Aug 15, 2025	2.42	2.56	2.39	2.46	2.46	2.50%	459,180
Aug 14, 2025	2.48	2.51	2.39	2.40	2.40	-6.25%	394,683
Aug 13, 2025	2.37	2.59	2.33	2.56	2.56	9.87%	558,539
Aug 12, 2025	2.25	2.34	2.22	2.33	2.33	4.95%	439,831
Aug 11, 2025	2.28	2.29	2.19	2.22	2.22	-0.89%	396,925
Aug 8, 2025	2.17	2.32	2.14	2.24	2.24	5.16%	733,672
Aug 7, 2025	2.32	2.32	2.11	2.13	2.13	-6.58%	498,307
Aug 6, 2025	2.33	2.35	2.24	2.28	2.28	-	563,565
Aug 5, 2025	2.20	2.43	2.18	2.28	2.28	4.59%	989,739
Aug 4, 2025	2.10	2.21	2.00	2.18	2.18	2.83%	998,548
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