Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
1.910
-0.040 (-2.05%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Douglas Elliman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.96 | 1.97 | 1.87 | 1.91 | 1.91 | -2.05% | 293,341 |
| Jul 9, 2026 | 1.85 | 1.96 | 1.82 | 1.95 | 1.95 | 4.28% | 313,384 |
| Jul 8, 2026 | 1.91 | 1.98 | 1.84 | 1.87 | 1.87 | -4.10% | 720,731 |
| Jul 7, 2026 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 0.52% | 219,840 |
| Jul 6, 2026 | 1.94 | 1.95 | 1.89 | 1.94 | 1.94 | -1.02% | 413,054 |
| Jul 2, 2026 | 1.86 | 2.05 | 1.86 | 1.96 | 1.96 | 5.38% | 984,004 |
| Jul 1, 2026 | 1.77 | 1.86 | 1.73 | 1.86 | 1.86 | 5.08% | 571,737 |
| Jun 30, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | -1.67% | 428,540 |
| Jun 29, 2026 | 1.81 | 1.81 | 1.73 | 1.80 | 1.80 | - | 449,490 |
| Jun 26, 2026 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | 2.27% | 1,120,499 |
| Jun 25, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 261,770 |
| Jun 24, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 2.89% | 599,686 |
| Jun 23, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 2.98% | 394,395 |
| Jun 22, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 293,614 |
| Jun 18, 2026 | 1.77 | 1.78 | 1.72 | 1.72 | 1.72 | -0.58% | 539,738 |
| Jun 17, 2026 | 1.74 | 1.79 | 1.73 | 1.73 | 1.73 | 1.17% | 402,947 |
| Jun 16, 2026 | 1.75 | 1.80 | 1.71 | 1.71 | 1.71 | -1.16% | 751,305 |
| Jun 15, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 1.17% | 298,128 |
| Jun 12, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.29% | 328,330 |
| Jun 11, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | - | 349,917 |
| Jun 10, 2026 | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | 1.74% | 254,508 |
| Jun 9, 2026 | 1.72 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 266,493 |
| Jun 8, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 454,586 |
| Jun 5, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -2.21% | 294,485 |
| Jun 4, 2026 | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | 6.47% | 335,080 |
| Jun 3, 2026 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -3.95% | 926,736 |
| Jun 2, 2026 | 1.77 | 1.84 | 1.75 | 1.77 | 1.77 | -1.12% | 426,294 |
| Jun 1, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 353,611 |
| May 29, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 208,218 |
| May 28, 2026 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | - | 220,158 |
| May 27, 2026 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -1.62% | 321,995 |
| May 26, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | 1.09% | 338,649 |
| May 22, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 254,407 |
| May 21, 2026 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | 3.37% | 789,448 |
| May 20, 2026 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 8.54% | 625,145 |
| May 19, 2026 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | - | 300,131 |
| May 18, 2026 | 1.59 | 1.72 | 1.59 | 1.64 | 1.64 | 3.80% | 422,764 |
| May 15, 2026 | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 757,608 |
| May 14, 2026 | 1.70 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 368,820 |
| May 13, 2026 | 1.75 | 1.80 | 1.67 | 1.72 | 1.72 | - | 453,591 |
| May 12, 2026 | 1.87 | 1.89 | 1.70 | 1.72 | 1.72 | -7.53% | 550,095 |
| May 11, 2026 | 2.00 | 2.09 | 1.82 | 1.86 | 1.86 | -11.00% | 765,223 |
| May 8, 2026 | 2.06 | 2.14 | 2.02 | 2.09 | 2.09 | 1.46% | 807,348 |
| May 7, 2026 | 2.13 | 2.17 | 2.03 | 2.06 | 2.06 | -3.29% | 564,922 |
| May 6, 2026 | 1.99 | 2.15 | 1.99 | 2.13 | 2.13 | 7.04% | 469,658 |
| May 5, 2026 | 1.94 | 2.00 | 1.90 | 1.99 | 1.99 | 4.74% | 590,397 |
| May 4, 2026 | 1.93 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 364,226 |
| May 1, 2026 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | -2.49% | 227,864 |
| Apr 30, 2026 | 1.94 | 2.03 | 1.92 | 2.01 | 2.01 | 2.03% | 496,402 |
| Apr 29, 2026 | 2.01 | 2.04 | 1.92 | 1.97 | 1.97 | -3.43% | 579,309 |