Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
2.090
+0.030 (1.46%)
At close: May 8, 2026, 4:00 PM EDT
2.090
0.00 (0.00%)
Pre-market: May 11, 2026, 8:24 AM EDT
Douglas Elliman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.06 | 2.14 | 2.02 | 2.09 | 2.09 | 1.46% | 805,555 |
| May 7, 2026 | 2.13 | 2.17 | 2.03 | 2.06 | 2.06 | -3.29% | 564,920 |
| May 6, 2026 | 1.99 | 2.15 | 1.99 | 2.13 | 2.13 | 7.04% | 469,498 |
| May 5, 2026 | 1.94 | 2.00 | 1.90 | 1.99 | 1.99 | 4.74% | 585,331 |
| May 4, 2026 | 1.93 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 364,219 |
| 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% | 493,206 |
| Apr 29, 2026 | 2.01 | 2.04 | 1.92 | 1.97 | 1.97 | -3.43% | 579,207 |
| Apr 28, 2026 | 1.91 | 2.06 | 1.88 | 2.04 | 2.04 | 7.94% | 1,042,082 |
| Apr 27, 2026 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 295,238 |
| Apr 24, 2026 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 4.81% | 263,629 |
| Apr 23, 2026 | 1.92 | 1.97 | 1.87 | 1.87 | 1.87 | -3.61% | 316,478 |
| Apr 22, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 3.74% | 667,587 |
| Apr 21, 2026 | 1.96 | 1.97 | 1.87 | 1.87 | 1.87 | -3.61% | 436,251 |
| Apr 20, 2026 | 1.83 | 1.95 | 1.83 | 1.94 | 1.94 | 5.43% | 883,313 |
| Apr 17, 2026 | 1.80 | 1.90 | 1.77 | 1.84 | 1.84 | 3.95% | 632,610 |
| Apr 16, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 404,923 |
| Apr 15, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 4.09% | 314,879 |
| Apr 14, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 281,584 |
| Apr 13, 2026 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 453,582 |
| 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% | 439,377 |
| Apr 8, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 5.62% | 614,383 |
| Apr 7, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 377,150 |
| Apr 6, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 540,957 |
| Apr 2, 2026 | 1.55 | 1.66 | 1.53 | 1.64 | 1.64 | 5.13% | 819,762 |
| Apr 1, 2026 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 641,333 |
| Mar 31, 2026 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 452,612 |
| 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% | 850,690 |
| Mar 25, 2026 | 1.74 | 1.79 | 1.72 | 1.76 | 1.76 | 2.33% | 881,839 |
| Mar 24, 2026 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 906,362 |
| Mar 23, 2026 | 1.75 | 1.84 | 1.72 | 1.75 | 1.75 | 1.74% | 948,444 |
| Mar 20, 2026 | 1.62 | 1.73 | 1.57 | 1.72 | 1.72 | 6.17% | 2,218,156 |
| Mar 19, 2026 | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | 1.25% | 1,791,194 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.60 | 1.60 | 1.60 | -3.61% | 884,124 |
| Mar 17, 2026 | 1.69 | 1.73 | 1.62 | 1.66 | 1.66 | -1.78% | 1,335,568 |
| Mar 16, 2026 | 1.71 | 1.77 | 1.68 | 1.69 | 1.69 | -0.59% | 791,104 |
| Mar 13, 2026 | 1.92 | 1.98 | 1.68 | 1.70 | 1.70 | -26.72% | 5,403,164 |
| Mar 12, 2026 | 2.29 | 2.33 | 2.26 | 2.32 | 2.32 | 0.43% | 645,998 |
| Mar 11, 2026 | 2.32 | 2.36 | 2.28 | 2.31 | 2.31 | -2.12% | 425,356 |
| Mar 10, 2026 | 2.19 | 2.36 | 2.18 | 2.36 | 2.36 | 6.31% | 566,117 |
| Mar 9, 2026 | 2.22 | 2.25 | 2.16 | 2.22 | 2.22 | -3.06% | 761,710 |
| Mar 6, 2026 | 2.25 | 2.30 | 2.18 | 2.29 | 2.29 | 0.88% | 504,809 |
| Mar 5, 2026 | 2.22 | 2.29 | 2.22 | 2.27 | 2.27 | 0.44% | 367,720 |
| Mar 4, 2026 | 2.33 | 2.35 | 2.26 | 2.26 | 2.26 | -0.88% | 288,688 |
| Mar 3, 2026 | 2.24 | 2.32 | 2.21 | 2.28 | 2.28 | -0.87% | 491,919 |
| Mar 2, 2026 | 2.25 | 2.35 | 2.19 | 2.30 | 2.30 | 0.88% | 435,683 |
| Feb 27, 2026 | 2.28 | 2.33 | 2.24 | 2.28 | 2.28 | -3.80% | 486,721 |