Douglas Elliman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.45	2.45	2.25	2.26	2.26	-5.44%	552,228
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
Oct 23, 2025	2.54	2.63	2.53	2.61	2.61	3.57%	193,719
Oct 22, 2025	2.55	2.56	2.46	2.52	2.52	-0.79%	327,798
Oct 21, 2025	2.54	2.58	2.52	2.54	2.54	-0.78%	198,746
Oct 20, 2025	2.48	2.57	2.48	2.56	2.56	4.92%	372,555
Oct 17, 2025	2.40	2.46	2.36	2.44	2.44	-	263,386
Oct 16, 2025	2.61	2.64	2.44	2.44	2.44	-6.51%	320,425
Oct 15, 2025	2.64	2.70	2.57	2.61	2.61	-	526,139
Oct 14, 2025	2.59	2.66	2.57	2.61	2.61	-1.14%	490,584
Oct 13, 2025	2.67	2.67	2.57	2.64	2.64	1.54%	486,574
Oct 10, 2025	2.65	2.71	2.58	2.60	2.60	-1.14%	403,704
Oct 9, 2025	2.84	2.88	2.62	2.63	2.63	-7.72%	641,817
Oct 8, 2025	2.83	2.93	2.79	2.85	2.85	0.35%	396,910
Oct 7, 2025	2.98	2.98	2.79	2.84	2.84	-4.70%	550,432
Oct 6, 2025	2.86	3.01	2.81	2.98	2.98	4.20%	575,688
Oct 3, 2025	2.81	2.87	2.81	2.86	2.86	2.14%	316,895
Oct 2, 2025	2.86	2.89	2.79	2.80	2.80	-2.44%	277,655
Oct 1, 2025	2.86	2.93	2.79	2.87	2.87	0.35%	486,764
Sep 30, 2025	2.95	2.97	2.81	2.86	2.86	-2.72%	448,935
Sep 29, 2025	3.09	3.09	2.91	2.94	2.94	-4.23%	341,934
Sep 26, 2025	3.10	3.10	2.95	3.07	3.07	-0.65%	472,055
Sep 25, 2025	3.02	3.19	2.86	3.09	3.09	10.36%	1,256,862
Sep 24, 2025	2.85	2.86	2.69	2.80	2.80	-2.10%	467,555
Sep 23, 2025	2.99	3.00	2.84	2.86	2.86	-4.03%	415,509
Sep 22, 2025	3.01	3.08	2.94	2.98	2.98	0.34%	545,853
Sep 19, 2025	3.13	3.13	2.97	2.97	2.97	-4.50%	726,308
Sep 18, 2025	3.00	3.19	2.95	3.11	3.11	7.24%	896,825
Sep 17, 2025	2.88	3.10	2.87	2.90	2.90	2.84%	1,050,789
Sep 16, 2025	2.79	2.87	2.78	2.82	2.82	1.08%	429,546
Sep 15, 2025	2.73	2.80	2.65	2.79	2.79	2.57%	444,843
Sep 12, 2025	2.71	2.75	2.64	2.72	2.72	0.37%	246,735