Skip to main content
Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
1.790
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

Douglas Elliman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.791.891.781.791.79-880,396
Jan 16, 20251.701.821.671.791.797.19%1,132,568
Jan 15, 20251.641.701.631.671.675.70%714,437
Jan 14, 20251.591.621.551.581.581.94%764,993
Jan 13, 20251.551.571.491.551.55-1.27%753,238
Jan 10, 20251.581.581.501.571.57-0.63%1,040,887
Jan 8, 20251.581.601.501.581.58-1.86%1,224,382
Jan 7, 20251.691.711.551.611.61-5.29%845,660
Jan 6, 20251.731.841.671.701.70-881,254
Jan 3, 20251.611.701.611.701.704.29%504,087
Jan 2, 20251.721.741.601.631.63-2.40%779,575
Dec 31, 20241.531.771.531.671.677.74%2,270,810
Dec 30, 20241.541.581.511.551.550.65%1,332,554
Dec 27, 20241.571.581.491.541.54-3.14%1,278,437
Dec 26, 20241.601.631.531.591.59-2.45%857,844
Dec 24, 20241.571.671.551.631.632.52%782,881
Dec 23, 20241.711.721.571.591.59-3.64%1,031,858
Dec 20, 20241.651.741.601.651.65-1,348,533
Dec 19, 20241.691.791.631.651.65-2.37%1,315,080
Dec 18, 20241.901.921.671.691.69-10.11%1,170,733
Dec 17, 20241.951.971.821.881.88-3.09%1,020,665
Dec 16, 20242.012.041.881.941.94-3.00%934,677
Dec 13, 20242.022.061.972.002.00-1.96%521,137
Dec 12, 20242.082.131.992.042.04-4.23%794,409
Dec 11, 20242.072.142.002.132.134.93%1,066,248
Dec 10, 20242.132.212.012.032.03-2.87%1,064,511
Dec 9, 20242.402.472.082.092.09-13.64%1,775,665
Dec 6, 20242.372.422.292.422.425.22%781,750
Dec 5, 20242.412.492.292.302.30-6.12%751,544
Dec 4, 20242.472.602.402.452.45-846,328
Dec 3, 20242.412.562.412.452.452.08%749,344
Dec 2, 20242.472.512.232.402.40-5.51%1,503,924
Nov 29, 20242.452.672.412.542.546.72%671,757
Nov 27, 20242.642.702.362.382.38-11.19%1,091,827
Nov 26, 20242.702.812.552.682.68-0.74%1,247,801
Nov 25, 20242.692.982.672.702.701.89%1,462,770
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