Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
2.590
-0.020 (-0.77%)
Jun 5, 2025, 9:56 AM - Market open
Douglas Elliman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 2.64 | 2.71 | 2.51 | 2.61 | 2.61 | -1.51% | 1,053,071 |
| Jun 3, 2025 | 2.69 | 2.77 | 2.63 | 2.65 | 2.65 | -0.38% | 522,916 |
| Jun 2, 2025 | 2.72 | 2.80 | 2.65 | 2.66 | 2.66 | -2.21% | 750,193 |
| May 30, 2025 | 2.93 | 2.99 | 2.71 | 2.72 | 2.72 | -6.85% | 967,608 |
| May 29, 2025 | 3.01 | 3.08 | 2.86 | 2.92 | 2.92 | -1.02% | 734,917 |
| May 28, 2025 | 2.99 | 3.04 | 2.88 | 2.95 | 2.95 | -1.67% | 842,908 |
| May 27, 2025 | 3.00 | 3.03 | 2.85 | 3.00 | 3.00 | 3.45% | 2,658,607 |
| May 23, 2025 | 2.11 | 3.20 | 2.09 | 2.90 | 2.90 | 35.51% | 14,349,848 |
| May 22, 2025 | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | 1.90% | 475,311 |
| May 21, 2025 | 2.23 | 2.24 | 2.04 | 2.10 | 2.10 | -7.08% | 1,053,621 |
| May 20, 2025 | 2.20 | 2.32 | 2.18 | 2.26 | 2.26 | 1.35% | 922,329 |
| May 19, 2025 | 2.19 | 2.26 | 2.14 | 2.23 | 2.23 | 0.90% | 734,451 |
| May 16, 2025 | 2.25 | 2.27 | 2.16 | 2.21 | 2.21 | 1.38% | 1,149,666 |
| May 15, 2025 | 2.06 | 2.21 | 1.99 | 2.18 | 2.18 | 4.81% | 847,138 |
| May 14, 2025 | 2.06 | 2.19 | 2.03 | 2.08 | 2.08 | 1.96% | 1,071,816 |
| May 13, 2025 | 1.92 | 2.10 | 1.90 | 2.04 | 2.04 | 7.94% | 1,277,882 |
| May 12, 2025 | 1.90 | 1.96 | 1.86 | 1.89 | 1.89 | 3.85% | 504,162 |
| May 9, 2025 | 1.83 | 1.89 | 1.82 | 1.82 | 1.82 | -1.09% | 423,537 |
| May 8, 2025 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | 1.10% | 406,999 |
| May 7, 2025 | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | - | 242,796 |
| May 6, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | - | 258,502 |
| May 5, 2025 | 1.82 | 1.85 | 1.74 | 1.82 | 1.82 | -0.55% | 375,606 |
| May 2, 2025 | 1.70 | 1.90 | 1.68 | 1.83 | 1.83 | 8.93% | 934,259 |
| May 1, 2025 | 1.69 | 1.74 | 1.64 | 1.68 | 1.68 | 1.20% | 340,031 |
| Apr 30, 2025 | 1.62 | 1.69 | 1.59 | 1.66 | 1.66 | 2.47% | 425,970 |
| Apr 29, 2025 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 1.25% | 289,397 |
| Apr 28, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 291,493 |
| Apr 25, 2025 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 319,987 |
| Apr 24, 2025 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | 189,488 |
| Apr 23, 2025 | 1.64 | 1.68 | 1.58 | 1.59 | 1.59 | 0.63% | 359,389 |
| Apr 22, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | 3.27% | 274,442 |
| Apr 21, 2025 | 1.60 | 1.62 | 1.51 | 1.53 | 1.53 | -6.13% | 234,681 |
| Apr 17, 2025 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 331,699 |
| Apr 16, 2025 | 1.63 | 1.68 | 1.58 | 1.60 | 1.60 | -1.84% | 398,524 |
| Apr 15, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -1.81% | 338,063 |
| Apr 14, 2025 | 1.58 | 1.67 | 1.56 | 1.66 | 1.66 | 8.50% | 435,065 |
| Apr 11, 2025 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 425,710 |
| Apr 10, 2025 | 1.66 | 1.66 | 1.54 | 1.58 | 1.58 | -7.60% | 317,182 |
| Apr 9, 2025 | 1.53 | 1.74 | 1.51 | 1.71 | 1.71 | 11.76% | 622,913 |
| Apr 8, 2025 | 1.66 | 1.67 | 1.48 | 1.53 | 1.53 | -4.38% | 619,519 |
| Apr 7, 2025 | 1.60 | 1.72 | 1.53 | 1.60 | 1.60 | -4.19% | 924,826 |
| Apr 4, 2025 | 1.60 | 1.69 | 1.50 | 1.67 | 1.67 | 3.09% | 836,454 |
| Apr 3, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | -3.57% | 893,280 |
| Apr 2, 2025 | 1.67 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 291,503 |
| Apr 1, 2025 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -0.58% | 443,148 |
| Mar 31, 2025 | 1.70 | 1.74 | 1.67 | 1.72 | 1.72 | 1.18% | 469,827 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.56% | 429,121 |
| Mar 27, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 246,690 |
| Mar 26, 2025 | 1.88 | 1.95 | 1.80 | 1.83 | 1.83 | -1.08% | 322,653 |
| Mar 25, 2025 | 1.81 | 1.91 | 1.80 | 1.85 | 1.85 | 0.54% | 461,165 |