Skip to main content
Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
2.040
+0.150 (7.94%)
At close: Apr 28, 2026, 4:00 PM EDT
1.970
-0.070 (-3.43%)
After-hours: Apr 28, 2026, 7:21 PM EDT

Douglas Elliman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.912.061.882.042.047.94%1,042,082
Apr 27, 20261.962.001.891.891.89-3.57%295,238
Apr 24, 20261.861.961.861.961.964.81%263,629
Apr 23, 20261.921.971.871.871.87-3.61%316,478
Apr 22, 20261.881.961.881.941.943.74%667,587
Apr 21, 20261.961.971.871.871.87-3.61%436,251
Apr 20, 20261.831.951.831.941.945.43%883,313
Apr 17, 20261.801.901.771.841.843.95%632,610
Apr 16, 20261.771.781.741.771.77-0.56%404,923
Apr 15, 20261.701.801.701.781.784.09%314,879
Apr 14, 20261.681.741.681.711.710.59%281,584
Apr 13, 20261.661.721.651.701.701.19%453,582
Apr 10, 20261.641.721.641.681.681.82%317,579
Apr 9, 20261.641.681.611.651.65-2.37%439,377
Apr 8, 20261.681.721.661.691.695.62%614,383
Apr 7, 20261.651.661.601.601.60-4.19%377,150
Apr 6, 20261.641.671.621.671.671.83%540,957
Apr 2, 20261.551.661.531.641.645.13%819,762
Apr 1, 20261.621.641.561.561.56-4.88%641,333
Mar 31, 20261.651.671.601.641.640.61%452,612
Mar 30, 20261.631.661.611.631.63-0.61%394,082
Mar 27, 20261.711.711.611.641.64-4.65%682,991
Mar 26, 20261.741.791.721.721.72-2.27%850,690
Mar 25, 20261.741.791.721.761.762.33%881,839
Mar 24, 20261.721.771.711.721.72-1.71%906,362
Mar 23, 20261.751.841.721.751.751.74%948,444
Mar 20, 20261.621.731.571.721.726.17%2,218,156
Mar 19, 20261.611.651.561.621.621.25%1,791,194
Mar 18, 20261.661.681.601.601.60-3.61%884,124
Mar 17, 20261.691.731.621.661.66-1.78%1,335,568
Mar 16, 20261.711.771.681.691.69-0.59%791,104
Mar 13, 20261.921.981.681.701.70-26.72%5,403,164
Mar 12, 20262.292.332.262.322.320.43%645,998
Mar 11, 20262.322.362.282.312.31-2.12%425,356
Mar 10, 20262.192.362.182.362.366.31%566,117
Mar 9, 20262.222.252.162.222.22-3.06%761,710
Mar 6, 20262.252.302.182.292.290.88%504,809
Mar 5, 20262.222.292.222.272.270.44%367,720
Mar 4, 20262.332.352.262.262.26-0.88%288,688
Mar 3, 20262.242.322.212.282.28-0.87%491,919
Mar 2, 20262.252.352.192.302.300.88%435,683
Feb 27, 20262.282.332.242.282.28-3.80%486,721
Feb 26, 20262.242.372.162.372.376.28%2,480,756
Feb 25, 20262.252.282.172.232.230.90%1,105,731
Feb 24, 20262.192.262.152.212.211.38%1,165,265
Feb 23, 20262.282.282.162.182.18-4.80%876,528
Feb 20, 20262.312.322.212.292.29-1.29%611,288
Feb 19, 20262.462.462.292.322.32-6.83%803,987
Feb 18, 20262.442.562.442.492.491.22%521,253
Feb 17, 20262.472.522.422.462.46-1.60%726,628
Feb 13, 20262.402.552.352.502.503.73%812,448
Feb 12, 20262.542.552.312.412.41-4.74%743,166
Feb 11, 20262.802.802.502.532.53-8.99%643,410
Feb 10, 20262.772.862.722.782.780.72%393,409
Feb 9, 20262.692.802.692.762.761.85%365,947
Feb 6, 20262.622.752.602.712.714.23%555,778
Feb 5, 20262.502.632.482.602.602.77%881,566
Feb 4, 20262.672.672.462.532.53-4.17%628,981
Feb 3, 20262.722.742.562.642.64-2.58%733,348
Feb 2, 20262.692.842.692.712.710.37%426,573
Jan 30, 20262.732.772.652.702.70-3.23%472,235
Jan 29, 20262.712.802.662.792.793.33%406,202
Jan 28, 20262.682.752.682.702.70-461,600
Jan 27, 20262.662.732.662.702.70-403,660
Jan 26, 20262.602.712.582.702.702.66%492,918
Jan 23, 20262.732.732.632.632.63-5.05%253,679
Jan 22, 20262.722.782.682.772.772.59%426,608
Jan 21, 20262.622.712.512.702.703.85%1,035,660
Jan 20, 20262.692.712.572.602.60-7.47%647,613
Jan 16, 20262.813.032.802.812.81-1,365,280
Jan 15, 20262.532.832.522.812.8111.07%864,511
Jan 14, 20262.512.542.422.532.53-556,528
Jan 13, 20262.592.612.452.532.53-1.56%364,492
Jan 12, 20262.522.582.452.572.571.98%343,713
Jan 9, 20262.492.642.492.522.522.02%535,878
Jan 8, 20262.422.472.382.472.473.35%379,179
Jan 7, 20262.352.442.322.392.391.27%531,863
Jan 6, 20262.342.392.292.362.36-0.84%358,464
Jan 5, 20262.282.392.282.382.384.39%394,329
Jan 2, 20262.422.432.272.282.28-3.80%417,127
Dec 31, 20252.312.412.292.372.372.60%567,015
Dec 30, 20252.292.362.232.312.31-534,255
Dec 29, 20252.332.352.302.312.31-2.94%439,907
Dec 26, 20252.432.442.312.382.38-2.46%364,066
Dec 24, 20252.422.442.342.442.440.41%244,763
Dec 23, 20252.432.472.402.432.43-1.22%299,026
Dec 22, 20252.472.502.452.462.46-0.40%266,677
Dec 19, 20252.542.542.442.472.47-2.76%602,736
Dec 18, 20252.552.552.482.542.541.20%255,353
Dec 17, 20252.572.612.502.512.51-3.46%344,209
Dec 16, 20252.652.732.592.602.60-2.26%423,227
Dec 15, 20252.852.852.662.662.66-6.01%348,962
Dec 12, 20252.892.902.802.832.83-0.70%405,122
Dec 11, 20252.732.892.662.852.854.78%338,029
Dec 10, 20252.752.762.692.722.72-0.37%415,243
Dec 9, 20252.622.752.622.732.733.41%346,006
Dec 8, 20252.612.672.602.642.642.72%219,292
Dec 5, 20252.632.662.562.572.57-1.91%222,537
Dec 4, 20252.662.702.612.622.62-1.87%184,438
Dec 3, 20252.602.692.552.672.673.49%251,161