Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
1.700
-0.100 (-5.56%)
At close: Mar 28, 2025, 4:00 PM
1.840
+0.140 (8.24%)
After-hours: Mar 28, 2025, 6:02 PM EDT
Douglas Elliman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.56% | 429,093 |
| 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 |
| Mar 24, 2025 | 1.78 | 1.86 | 1.76 | 1.84 | 1.84 | 5.14% | 604,533 |
| Mar 21, 2025 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -4.37% | 419,598 |
| Mar 20, 2025 | 1.80 | 1.86 | 1.79 | 1.83 | 1.83 | 0.55% | 259,554 |
| Mar 19, 2025 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -1.62% | 184,875 |
| Mar 18, 2025 | 1.85 | 1.87 | 1.78 | 1.85 | 1.85 | -2.63% | 380,441 |
| Mar 17, 2025 | 1.90 | 1.97 | 1.88 | 1.90 | 1.90 | 0.53% | 442,595 |
| Mar 14, 2025 | 1.82 | 1.91 | 1.77 | 1.89 | 1.89 | 6.78% | 646,274 |
| Mar 13, 2025 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 463,705 |
| Mar 12, 2025 | 1.77 | 1.89 | 1.73 | 1.85 | 1.85 | 9.47% | 702,738 |
| Mar 11, 2025 | 1.66 | 1.71 | 1.57 | 1.69 | 1.69 | 3.05% | 890,688 |
| Mar 10, 2025 | 1.72 | 1.74 | 1.56 | 1.64 | 1.64 | -4.09% | 1,316,253 |
| Mar 7, 2025 | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | 0.59% | 520,931 |
| Mar 6, 2025 | 1.78 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 424,098 |
| Mar 5, 2025 | 1.61 | 1.83 | 1.61 | 1.80 | 1.80 | 9.76% | 1,003,718 |
| Mar 4, 2025 | 1.63 | 1.68 | 1.59 | 1.64 | 1.64 | -2.38% | 580,085 |
| Mar 3, 2025 | 1.92 | 1.92 | 1.68 | 1.68 | 1.68 | -8.20% | 560,721 |
| Feb 28, 2025 | 1.91 | 1.92 | 1.81 | 1.83 | 1.83 | -3.68% | 363,265 |
| Feb 27, 2025 | 1.92 | 2.00 | 1.88 | 1.90 | 1.90 | -2.06% | 655,293 |
| Feb 26, 2025 | 1.85 | 1.95 | 1.85 | 1.94 | 1.94 | 4.86% | 664,282 |
| Feb 25, 2025 | 1.86 | 1.89 | 1.80 | 1.85 | 1.85 | -0.54% | 353,126 |
| Feb 24, 2025 | 1.99 | 1.99 | 1.84 | 1.86 | 1.86 | -4.62% | 549,064 |
| Feb 21, 2025 | 2.13 | 2.13 | 1.95 | 1.95 | 1.95 | -7.58% | 349,486 |
| Feb 20, 2025 | 2.14 | 2.15 | 2.07 | 2.11 | 2.11 | -1.40% | 397,447 |
| Feb 19, 2025 | 2.05 | 2.16 | 2.00 | 2.14 | 2.14 | 2.39% | 649,717 |
| Feb 18, 2025 | 2.17 | 2.19 | 2.05 | 2.09 | 2.09 | -4.13% | 656,049 |
| Feb 14, 2025 | 2.13 | 2.19 | 2.06 | 2.18 | 2.18 | 3.32% | 328,924 |
| Feb 13, 2025 | 2.02 | 2.13 | 1.98 | 2.11 | 2.11 | 3.94% | 1,960,410 |
| Feb 12, 2025 | 1.88 | 2.05 | 1.84 | 2.03 | 2.03 | 4.64% | 902,869 |
| Feb 11, 2025 | 1.88 | 1.97 | 1.86 | 1.94 | 1.94 | 1.57% | 348,110 |
| Feb 10, 2025 | 1.88 | 1.92 | 1.84 | 1.91 | 1.91 | 2.14% | 280,679 |
| Feb 7, 2025 | 1.97 | 1.98 | 1.86 | 1.87 | 1.87 | -5.08% | 606,049 |
| Feb 6, 2025 | 1.97 | 2.01 | 1.92 | 1.97 | 1.97 | -0.51% | 439,891 |
| Feb 5, 2025 | 1.95 | 2.02 | 1.87 | 1.98 | 1.98 | 2.59% | 605,867 |
| Feb 4, 2025 | 1.89 | 1.94 | 1.77 | 1.93 | 1.93 | 2.66% | 945,451 |
| Feb 3, 2025 | 1.83 | 1.94 | 1.80 | 1.88 | 1.88 | 5.62% | 1,519,410 |
| Jan 31, 2025 | 1.76 | 1.86 | 1.74 | 1.78 | 1.78 | 1.14% | 599,080 |
| Jan 30, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 3.53% | 326,999 |
| Jan 29, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 507,050 |
| Jan 28, 2025 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | 0.61% | 573,613 |
| Jan 27, 2025 | 1.70 | 1.75 | 1.64 | 1.65 | 1.65 | -4.07% | 834,316 |
| Jan 24, 2025 | 1.76 | 1.82 | 1.72 | 1.72 | 1.72 | -4.44% | 463,122 |
| Jan 23, 2025 | 1.76 | 1.82 | 1.71 | 1.80 | 1.80 | 2.27% | 531,240 |
| Jan 22, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -3.30% | 514,423 |
| Jan 21, 2025 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 633,375 |
| Jan 17, 2025 | 1.79 | 1.89 | 1.78 | 1.79 | 1.79 | - | 880,396 |
| Jan 16, 2025 | 1.70 | 1.82 | 1.67 | 1.79 | 1.79 | 7.19% | 1,132,568 |