Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
1.800
-0.020 (-1.10%)
May 29, 2026, 4:00 PM EDT - Market closed
Douglas Elliman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.91 | 2.06 | 1.88 | 2.04 | 2.04 | 7.94% | 1,043,514 |
| Apr 27, 2026 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 295,747 |
| Apr 24, 2026 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 4.81% | 265,051 |
| Apr 23, 2026 | 1.92 | 1.97 | 1.87 | 1.87 | 1.87 | -3.61% | 317,392 |
| Apr 22, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 3.74% | 667,689 |
| Apr 21, 2026 | 1.96 | 1.97 | 1.87 | 1.87 | 1.87 | -3.61% | 436,338 |
| Apr 20, 2026 | 1.83 | 1.95 | 1.83 | 1.94 | 1.94 | 5.43% | 883,541 |
| Apr 17, 2026 | 1.80 | 1.90 | 1.77 | 1.84 | 1.84 | 3.95% | 632,814 |
| Apr 16, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 405,540 |
| Apr 15, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 4.09% | 317,334 |
| Apr 14, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 281,657 |
| Apr 13, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 453,584 |
| Apr 10, 2026 | 1.64 | 1.72 | 1.64 | 1.68 | 1.68 | 1.82% | 317,579 |
| Apr 9, 2026 | 1.64 | 1.68 | 1.61 | 1.65 | 1.65 | -2.37% | 439,477 |
| Apr 8, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 5.62% | 614,393 |
| Apr 7, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 379,016 |
| Apr 6, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 541,062 |
| Apr 2, 2026 | 1.55 | 1.66 | 1.53 | 1.64 | 1.64 | 5.13% | 819,765 |
| Apr 1, 2026 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 641,460 |
| Mar 31, 2026 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 453,352 |
| Mar 30, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 394,082 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -4.65% | 682,991 |
| Mar 26, 2026 | 1.74 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | 851,251 |
| Mar 25, 2026 | 1.74 | 1.79 | 1.72 | 1.76 | 1.76 | 2.33% | 882,039 |
| Mar 24, 2026 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 906,967 |
| Mar 23, 2026 | 1.75 | 1.84 | 1.72 | 1.75 | 1.75 | 1.74% | 949,224 |
| Mar 20, 2026 | 1.62 | 1.73 | 1.57 | 1.72 | 1.72 | 6.17% | 2,237,055 |
| Mar 19, 2026 | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | 1.25% | 1,799,978 |