Douglas Elliman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	1.63	1.66	1.61	1.63	-	-0.91%	221,300
Mar 27, 2026	1.71	1.71	1.61	1.64	1.64	-4.65%	682,991
Mar 26, 2026	1.74	1.79	1.72	1.72	1.72	-2.27%	850,690
Mar 25, 2026	1.74	1.79	1.72	1.76	1.76	2.33%	881,839
Mar 24, 2026	1.72	1.77	1.71	1.72	1.72	-1.71%	906,362
Mar 23, 2026	1.75	1.84	1.72	1.75	1.75	1.74%	948,444
Mar 20, 2026	1.62	1.73	1.57	1.72	1.72	6.17%	2,218,156
Mar 19, 2026	1.61	1.65	1.56	1.62	1.62	1.25%	1,791,194
Mar 18, 2026	1.66	1.68	1.60	1.60	1.60	-3.61%	884,124
Mar 17, 2026	1.69	1.73	1.62	1.66	1.66	-1.78%	1,335,568
Mar 16, 2026	1.71	1.77	1.68	1.69	1.69	-0.59%	791,104
Mar 13, 2026	1.92	1.98	1.68	1.70	1.70	-26.72%	5,403,164
Mar 12, 2026	2.29	2.33	2.26	2.32	2.32	0.43%	645,998
Mar 11, 2026	2.32	2.36	2.28	2.31	2.31	-2.12%	425,356
Mar 10, 2026	2.19	2.36	2.18	2.36	2.36	6.31%	566,117
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