Skip to main content
Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
2.650
+0.150 (6.00%)
Nov 22, 2024, 4:02 PM EST - Market closed

Douglas Elliman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.552.702.502.652.656.00%1,411,994
Nov 21, 20242.402.572.332.502.504.60%1,229,889
Nov 20, 20242.292.492.212.392.395.29%1,360,414
Nov 19, 20242.092.302.042.272.2715.23%2,220,542
Nov 18, 20242.002.081.931.971.975.35%1,169,805
Nov 15, 20241.811.911.811.871.871.63%374,929
Nov 14, 20241.841.881.761.841.842.22%383,565
Nov 13, 20241.901.951.791.801.80-4.26%719,914
Nov 12, 20241.981.981.851.881.88-3.09%366,047
Nov 11, 20241.952.021.921.941.94-0.51%535,383
Nov 8, 20242.022.041.891.951.95-2.99%511,668
Nov 7, 20241.802.061.802.012.014.15%799,432
Nov 6, 20242.082.081.781.931.93-6.76%2,163,552
Nov 5, 20242.022.231.972.072.071.47%732,599
Nov 4, 20242.032.061.902.042.040.99%560,696
Nov 1, 20242.052.201.972.022.020.50%616,907
Oct 31, 20242.162.191.942.012.01-4.29%868,592
Oct 30, 20242.052.182.012.102.103.45%620,534
Oct 29, 20241.962.171.912.032.032.01%1,092,363
Oct 28, 20241.791.991.741.991.999.94%979,086
Oct 25, 20241.801.871.761.811.81-0.55%473,155
Oct 24, 20241.671.871.641.821.8214.47%1,218,336
Oct 23, 20241.431.741.421.591.5911.19%1,338,323
Oct 22, 20241.431.471.351.431.43-1.38%669,642
Oct 21, 20241.541.541.441.451.45-6.45%526,157
Oct 18, 20241.561.611.541.551.550.65%304,126
Oct 17, 20241.591.621.541.541.54-3.75%262,698
Oct 16, 20241.621.651.541.601.600.63%346,306
Oct 15, 20241.481.621.471.591.596.71%593,524
Oct 14, 20241.551.591.471.491.49-5.70%632,726
Oct 11, 20241.541.631.521.581.581.28%445,687
Oct 10, 20241.571.581.521.561.56-0.64%285,982
Oct 9, 20241.571.651.551.571.57-307,872
Oct 8, 20241.721.721.541.571.57-4.27%598,096
Oct 7, 20241.641.681.591.641.64-1.20%224,773
Oct 4, 20241.761.771.641.661.66-4.05%259,975
Oct 3, 20241.761.801.701.731.73-3.35%169,075
Oct 2, 20241.831.861.781.791.79-2.19%153,125
Oct 1, 20241.861.861.741.831.83-433,435
Sep 30, 20241.861.931.811.831.83-2.66%171,561
Sep 27, 20241.982.051.871.881.88-5.05%261,689
Sep 26, 20241.932.041.911.981.982.59%472,713
Sep 25, 20241.841.941.841.931.934.89%463,449
Sep 24, 20241.801.851.761.841.841.66%334,870
Sep 23, 20241.801.871.741.811.81-1.09%338,856
Sep 20, 20241.851.861.791.831.83-0.54%554,406
Sep 19, 20241.951.971.831.841.84-3.66%992,601
Sep 18, 20241.862.051.861.911.912.69%968,044
Sep 17, 20241.921.931.831.861.86-2.11%368,617
Sep 16, 20241.831.931.831.901.903.26%389,273
Sep 13, 20241.931.951.761.841.84-3.66%844,343
Sep 12, 20241.781.921.761.911.919.14%1,082,879
Sep 11, 20241.701.781.661.751.755.42%421,758
Sep 10, 20241.661.711.651.661.660.61%333,050
Sep 9, 20241.611.691.551.651.651.23%535,786
Sep 6, 20241.811.841.421.631.63-8.43%1,440,926
Sep 5, 20241.731.911.731.781.782.89%661,639
Sep 4, 20241.701.781.641.731.734.22%677,191
Sep 3, 20241.751.791.641.661.66-6.74%690,003
Aug 30, 20241.831.851.731.781.78-2.20%385,906
Aug 29, 20241.851.901.801.821.82-1.62%348,554
Aug 28, 20242.042.091.831.851.85-9.76%599,313
Aug 27, 20242.112.152.032.052.05-5.53%262,971
Aug 26, 20241.922.221.922.172.1711.86%1,381,917
Aug 23, 20241.871.991.841.941.947.18%632,214
Aug 22, 20241.841.891.781.811.81-2.69%599,456
Aug 21, 20241.941.951.831.861.86-4.12%310,315
Aug 20, 20242.092.111.841.941.94-7.18%651,927
Aug 19, 20242.062.152.062.092.090.97%470,855
Aug 16, 20242.162.192.042.072.07-4.61%825,094
Aug 15, 20242.222.502.102.172.17-3.13%1,587,120
Aug 14, 20241.962.341.912.242.2415.46%2,391,568
Aug 13, 20241.902.021.821.941.942.11%643,118
Aug 12, 20241.902.011.851.901.902.15%718,953
Aug 9, 20241.831.921.791.861.860.54%670,904
Aug 8, 20241.951.951.651.851.85-1.07%1,254,933
Aug 7, 20242.192.241.861.871.87-13.02%1,292,957
Aug 6, 20242.052.222.022.152.156.44%1,426,087
Aug 5, 20241.872.081.612.022.021.00%1,717,071
Aug 2, 20241.902.031.772.002.002.04%1,429,712
Aug 1, 20242.052.161.771.961.96-4.85%2,041,755
Jul 31, 20242.002.181.922.062.065.64%2,406,473
Jul 30, 20241.811.991.781.951.957.14%1,460,710
Jul 29, 20241.821.931.751.821.824.60%2,695,120
Jul 26, 20241.391.801.371.741.7428.89%5,815,300
Jul 25, 20241.311.381.281.351.351.50%391,494
Jul 24, 20241.361.401.301.331.33-2.21%503,633
Jul 23, 20241.351.411.331.361.36-0.73%365,480
Jul 22, 20241.361.401.301.371.373.01%461,816
Jul 19, 20241.291.341.271.331.330.76%254,842
Jul 18, 20241.401.451.301.321.32-7.69%697,476
Jul 17, 20241.371.461.361.431.432.14%919,369
Jul 16, 20241.291.421.291.401.4010.24%1,887,009
Jul 15, 20241.251.331.251.271.271.60%989,369
Jul 12, 20241.281.391.231.251.252.46%1,910,612
Jul 11, 20241.341.371.221.221.22-0.81%1,616,621
Jul 10, 20241.221.241.171.231.235.13%2,685,475
Jul 9, 20241.131.181.131.171.173.54%461,600
Jul 8, 20241.051.161.051.131.137.62%672,434
Jul 5, 20241.081.101.031.051.05-1.87%547,329