Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
1.420
-0.030 (-2.07%)
Oct 21, 2026, 4:00 PM EDT - Market closed
Douglas Elliman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 535,910 |
| Oct 20, 2026 | 1.40 | 1.47 | 1.38 | 1.45 | 1.45 | 3.57% | 422,228 |
| Oct 19, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -5.41% | 363,018 |
| Oct 16, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 482,587 |
| Oct 15, 2026 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 3.47% | 341,605 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -4.64% | 653,352 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | -0.66% | 707,707 |
| Oct 12, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -1.94% | 224,727 |
| Oct 9, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 294,151 |
| Oct 8, 2026 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 558,774 |
| Oct 7, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 493,831 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 628,071 |
| Oct 5, 2026 | 1.54 | 1.61 | 1.53 | 1.56 | 1.56 | 0.65% | 732,609 |
| Oct 2, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | 1.97% | 939,888 |
| Oct 1, 2026 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | - | 552,072 |
| Sep 30, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | - | 664,752 |
| Sep 29, 2026 | 1.52 | 1.53 | 1.47 | 1.52 | 1.52 | -0.65% | 483,210 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 427,998 |
| Sep 25, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 218,276 |
| Sep 24, 2026 | 1.54 | 1.56 | 1.48 | 1.53 | 1.53 | -0.65% | 947,303 |
| Sep 23, 2026 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 590,469 |
| Sep 22, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 496,137 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.33% | 377,184 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 844,616 |
| Sep 17, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 420,702 |
| Sep 16, 2026 | 1.69 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 671,346 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -3.45% | 681,485 |
| Sep 14, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 739,612 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 376,186 |
| Sep 10, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 582,799 |
| Sep 9, 2026 | 1.78 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 527,345 |
| Sep 8, 2026 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 374,819 |
| Sep 4, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | -0.55% | 295,009 |
| Sep 3, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | 1.11% | 367,370 |
| Sep 2, 2026 | 1.79 | 1.86 | 1.77 | 1.80 | 1.80 | 1.69% | 472,457 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.76 | 1.77 | 1.77 | -4.32% | 315,005 |
| Aug 31, 2026 | 1.80 | 1.86 | 1.79 | 1.85 | 1.85 | 1.09% | 322,004 |
| Aug 28, 2026 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 253,714 |
| Aug 27, 2026 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 317,762 |
| Aug 26, 2026 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -3.59% | 445,386 |
| Aug 25, 2026 | 1.95 | 2.04 | 1.94 | 1.95 | 1.95 | - | 641,381 |
| Aug 24, 2026 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 209,982 |
| Aug 21, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | - | 228,045 |
| Aug 20, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | -1.53% | 307,684 |
| Aug 19, 2026 | 1.89 | 1.98 | 1.89 | 1.96 | 1.96 | 4.26% | 533,868 |
| Aug 18, 2026 | 1.92 | 1.95 | 1.87 | 1.88 | 1.88 | -3.59% | 336,317 |
| Aug 17, 2026 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | -3.94% | 460,384 |
| Aug 14, 2026 | 2.03 | 2.05 | 1.95 | 2.03 | 2.03 | 1.00% | 334,845 |
| Aug 13, 2026 | 2.05 | 2.07 | 1.95 | 2.01 | 2.01 | -0.50% | 721,194 |
| Aug 12, 2026 | 2.01 | 2.13 | 2.00 | 2.02 | 2.02 | - | 470,854 |