Skip to main content
Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
2.570
-0.050 (-1.91%)
At close: Dec 5, 2025, 4:00 PM EST
2.620
+0.050 (1.95%)
After-hours: Dec 5, 2025, 7:04 PM EST

Douglas Elliman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.632.662.562.572.57-1.91%222,338
Dec 4, 20252.662.702.612.622.62-1.87%184,338
Dec 3, 20252.602.692.552.672.673.49%251,161
Dec 2, 20252.622.622.552.582.58-0.39%132,086
Dec 1, 20252.602.662.582.592.59-2.26%178,295
Nov 28, 20252.622.652.552.652.650.76%167,213
Nov 26, 20252.532.662.512.632.632.73%373,379
Nov 25, 20252.392.582.382.562.566.22%277,936
Nov 24, 20252.372.472.352.412.410.84%218,493
Nov 21, 20252.282.412.252.392.395.75%304,944
Nov 20, 20252.452.452.252.262.26-5.44%552,228
Nov 19, 20252.442.482.392.392.39-2.85%187,370
Nov 18, 20252.372.482.342.462.462.93%538,576
Nov 17, 20252.412.432.372.392.39-0.83%226,071
Nov 14, 20252.462.492.392.412.41-3.60%304,771
Nov 13, 20252.572.592.452.502.50-4.21%368,219
Nov 12, 20252.682.692.602.612.61-1.51%204,734
Nov 11, 20252.592.692.582.652.651.92%217,261
Nov 10, 20252.522.632.442.602.606.56%379,951
Nov 7, 20252.422.472.372.442.44-0.81%283,508
Nov 6, 20252.532.532.422.462.46-2.38%217,419
Nov 5, 20252.412.532.412.522.524.56%237,552
Nov 4, 20252.302.482.252.412.41-2.03%664,196
Nov 3, 20252.492.502.372.462.46-0.40%418,075
Oct 31, 20252.492.512.452.472.47-395,240
Oct 30, 20252.562.582.462.472.47-3.52%413,721
Oct 29, 20252.712.732.522.562.56-6.23%484,279
Oct 28, 20252.782.792.702.732.73-1.44%240,063
Oct 27, 20252.752.892.712.772.771.84%389,362
Oct 24, 20252.652.742.652.722.724.21%318,464
Oct 23, 20252.542.632.532.612.613.57%193,719
Oct 22, 20252.552.562.462.522.52-0.79%327,798
Oct 21, 20252.542.582.522.542.54-0.78%198,746
Oct 20, 20252.482.572.482.562.564.92%372,555
Oct 17, 20252.402.462.362.442.44-263,386
Oct 16, 20252.612.642.442.442.44-6.51%320,425
Oct 15, 20252.642.702.572.612.61-526,139
Oct 14, 20252.592.662.572.612.61-1.14%490,584
Oct 13, 20252.672.672.572.642.641.54%486,574
Oct 10, 20252.652.712.582.602.60-1.14%403,704
Oct 9, 20252.842.882.622.632.63-7.72%641,817
Oct 8, 20252.832.932.792.852.850.35%396,910
Oct 7, 20252.982.982.792.842.84-4.70%550,432
Oct 6, 20252.863.012.812.982.984.20%575,688
Oct 3, 20252.812.872.812.862.862.14%316,895
Oct 2, 20252.862.892.792.802.80-2.44%277,655
Oct 1, 20252.862.932.792.872.870.35%486,764
Sep 30, 20252.952.972.812.862.86-2.72%448,935
Sep 29, 20253.093.092.912.942.94-4.23%341,934
Sep 26, 20253.103.102.953.073.07-0.65%472,055
Sep 25, 20253.023.192.863.093.0910.36%1,256,862
Sep 24, 20252.852.862.692.802.80-2.10%467,555
Sep 23, 20252.993.002.842.862.86-4.03%415,509
Sep 22, 20253.013.082.942.982.980.34%545,853
Sep 19, 20253.133.132.972.972.97-4.50%726,308
Sep 18, 20253.003.192.953.113.117.24%896,825
Sep 17, 20252.883.102.872.902.902.84%1,050,789
Sep 16, 20252.792.872.782.822.821.08%429,546
Sep 15, 20252.732.802.652.792.792.57%444,843
Sep 12, 20252.712.752.642.722.720.37%246,735
Sep 11, 20252.592.742.592.712.714.63%611,680
Sep 10, 20252.732.762.582.592.59-4.07%515,840
Sep 9, 20252.842.842.692.702.70-5.26%351,670
Sep 8, 20252.862.942.822.852.85-1.72%637,377
Sep 5, 20252.662.952.652.902.909.43%894,669
Sep 4, 20252.602.662.582.652.653.11%218,555
Sep 3, 20252.592.592.502.572.57-0.77%350,083
Sep 2, 20252.662.722.582.592.59-4.78%337,413
Aug 29, 20252.682.762.662.722.723.03%509,710
Aug 28, 20252.682.682.592.642.64-0.75%278,792
Aug 27, 20252.682.702.642.662.66-0.37%337,161
Aug 26, 20252.732.752.652.672.67-1.84%344,635
Aug 25, 20252.692.742.652.722.722.26%793,343
Aug 22, 20252.522.682.482.662.666.83%754,779
Aug 21, 20252.452.522.442.492.490.40%223,245
Aug 20, 20252.482.522.402.482.48-405,413
Aug 19, 20252.522.552.452.482.48-0.80%412,429
Aug 18, 20252.502.562.452.502.501.63%576,712
Aug 15, 20252.422.562.392.462.462.50%459,180
Aug 14, 20252.482.512.392.402.40-6.25%394,683
Aug 13, 20252.372.592.332.562.569.87%558,539
Aug 12, 20252.252.342.222.332.334.95%439,831
Aug 11, 20252.282.292.192.222.22-0.89%396,925
Aug 8, 20252.172.322.142.242.245.16%733,672
Aug 7, 20252.322.322.112.132.13-6.58%498,307
Aug 6, 20252.332.352.242.282.28-563,565
Aug 5, 20252.202.432.182.282.284.59%989,739
Aug 4, 20252.102.212.002.182.182.83%998,548
Aug 1, 20252.522.522.042.122.12-22.91%2,500,725
Jul 31, 20252.822.892.682.752.75-2.48%596,702
Jul 30, 20253.053.052.802.822.82-7.24%571,192
Jul 29, 20252.903.052.863.043.046.29%873,537
Jul 28, 20253.023.022.852.862.86-5.61%343,971
Jul 25, 20252.713.032.693.033.0311.40%652,796
Jul 24, 20252.772.792.702.722.72-2.86%460,365
Jul 23, 20252.822.822.722.802.802.94%506,914
Jul 22, 20252.642.742.632.722.723.42%931,535
Jul 21, 20252.562.672.562.632.632.73%416,755
Jul 18, 20252.572.582.452.562.56-564,373
Jul 17, 20252.482.592.462.562.562.81%574,781