Douglas Elliman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.43	2.47	2.40	2.43	2.43	-1.22%	299,026
Dec 22, 2025	2.47	2.50	2.45	2.46	2.46	-0.40%	266,677
Dec 19, 2025	2.54	2.54	2.44	2.47	2.47	-2.76%	602,736
Dec 18, 2025	2.55	2.55	2.48	2.54	2.54	1.20%	255,353
Dec 17, 2025	2.57	2.61	2.50	2.51	2.51	-3.46%	344,209
Dec 16, 2025	2.65	2.73	2.59	2.60	2.60	-2.26%	423,227
Dec 15, 2025	2.85	2.85	2.66	2.66	2.66	-6.01%	348,962
Dec 12, 2025	2.89	2.90	2.80	2.83	2.83	-0.70%	405,122
Dec 11, 2025	2.73	2.89	2.66	2.85	2.85	4.78%	338,029
Dec 10, 2025	2.75	2.76	2.69	2.72	2.72	-0.37%	415,243
Dec 9, 2025	2.62	2.75	2.62	2.73	2.73	3.41%	346,006
Dec 8, 2025	2.61	2.67	2.60	2.64	2.64	2.72%	219,292
Dec 5, 2025	2.63	2.66	2.56	2.57	2.57	-1.91%	222,537
Dec 4, 2025	2.66	2.70	2.61	2.62	2.62	-1.87%	184,438
Dec 3, 2025	2.60	2.69	2.55	2.67	2.67	3.49%	251,161
Dec 2, 2025	2.62	2.62	2.55	2.58	2.58	-0.39%	132,086
Dec 1, 2025	2.60	2.66	2.58	2.59	2.59	-2.26%	178,295
Nov 28, 2025	2.62	2.65	2.55	2.65	2.65	0.76%	168,217
Nov 26, 2025	2.53	2.66	2.51	2.63	2.63	2.73%	373,379
Nov 25, 2025	2.39	2.58	2.38	2.56	2.56	6.22%	277,936
Nov 24, 2025	2.37	2.47	2.35	2.41	2.41	0.84%	218,503
Nov 21, 2025	2.28	2.41	2.25	2.39	2.39	5.75%	304,954
Nov 20, 2025	2.45	2.45	2.25	2.26	2.26	-5.44%	552,531
Nov 19, 2025	2.44	2.48	2.39	2.39	2.39	-2.85%	187,370
Nov 18, 2025	2.37	2.48	2.34	2.46	2.46	2.93%	538,576
Nov 17, 2025	2.41	2.43	2.37	2.39	2.39	-0.83%	226,071
Nov 14, 2025	2.46	2.49	2.39	2.41	2.41	-3.60%	304,771
Nov 13, 2025	2.57	2.59	2.45	2.50	2.50	-4.21%	368,219
Nov 12, 2025	2.68	2.69	2.60	2.61	2.61	-1.51%	204,734
Nov 11, 2025	2.59	2.69	2.58	2.65	2.65	1.92%	217,261
Nov 10, 2025	2.52	2.63	2.44	2.60	2.60	6.56%	379,951
Nov 7, 2025	2.42	2.47	2.37	2.44	2.44	-0.81%	283,508
Nov 6, 2025	2.53	2.53	2.42	2.46	2.46	-2.38%	217,419
Nov 5, 2025	2.41	2.53	2.41	2.52	2.52	4.56%	237,552
Nov 4, 2025	2.30	2.48	2.25	2.41	2.41	-2.03%	664,196
Nov 3, 2025	2.49	2.50	2.37	2.46	2.46	-0.40%	418,075
Oct 31, 2025	2.49	2.51	2.45	2.47	2.47	-	395,240
Oct 30, 2025	2.56	2.58	2.46	2.47	2.47	-3.52%	413,721
Oct 29, 2025	2.71	2.73	2.52	2.56	2.56	-6.23%	484,279
Oct 28, 2025	2.78	2.79	2.70	2.73	2.73	-1.44%	240,063
Oct 27, 2025	2.75	2.89	2.71	2.77	2.77	1.84%	389,362
Oct 24, 2025	2.65	2.74	2.65	2.72	2.72	4.21%	318,464