Douglas Elliman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.22	2.25	2.16	2.22	2.22	-3.06%	761,710
Mar 6, 2026	2.25	2.30	2.18	2.29	2.29	0.88%	504,809
Mar 5, 2026	2.22	2.29	2.22	2.27	2.27	0.44%	367,720
Mar 4, 2026	2.33	2.35	2.26	2.26	2.26	-0.88%	288,688
Mar 3, 2026	2.24	2.32	2.21	2.28	2.28	-0.87%	491,919
Mar 2, 2026	2.25	2.35	2.19	2.30	2.30	0.88%	435,683
Feb 27, 2026	2.28	2.33	2.24	2.28	2.28	-3.80%	486,721
Feb 26, 2026	2.24	2.37	2.16	2.37	2.37	6.28%	2,480,756
Feb 25, 2026	2.25	2.28	2.17	2.23	2.23	0.90%	1,105,731
Feb 24, 2026	2.19	2.26	2.15	2.21	2.21	1.38%	1,165,265
Feb 23, 2026	2.28	2.28	2.16	2.18	2.18	-4.80%	876,528
Feb 20, 2026	2.31	2.32	2.21	2.29	2.29	-1.29%	611,288
Feb 19, 2026	2.46	2.46	2.29	2.32	2.32	-6.83%	803,987
Feb 18, 2026	2.44	2.56	2.44	2.49	2.49	1.22%	521,253
Feb 17, 2026	2.47	2.52	2.42	2.46	2.46	-1.60%	726,628
Feb 13, 2026	2.40	2.55	2.35	2.50	2.50	3.73%	812,448
Feb 12, 2026	2.54	2.55	2.31	2.41	2.41	-4.74%	743,166
Feb 11, 2026	2.80	2.80	2.50	2.53	2.53	-8.99%	643,410
Feb 10, 2026	2.77	2.86	2.72	2.78	2.78	0.72%	393,409
Feb 9, 2026	2.69	2.80	2.69	2.76	2.76	1.85%	365,947
Feb 6, 2026	2.62	2.75	2.60	2.71	2.71	4.23%	555,778
Feb 5, 2026	2.50	2.63	2.48	2.60	2.60	2.77%	881,566
Feb 4, 2026	2.67	2.67	2.46	2.53	2.53	-4.17%	628,981
Feb 3, 2026	2.72	2.74	2.56	2.64	2.64	-2.58%	733,348
Feb 2, 2026	2.69	2.84	2.69	2.71	2.71	0.37%	426,573
Jan 30, 2026	2.73	2.77	2.65	2.70	2.70	-3.23%	472,235
Jan 29, 2026	2.71	2.80	2.66	2.79	2.79	3.33%	406,202
Jan 28, 2026	2.68	2.75	2.68	2.70	2.70	-	461,600
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