Skip to main content
Douglas Elliman Inc. (DOUG)
NYSE: DOUG · Real-Time Price · USD
1.780
-0.020 (-1.11%)
Jun 29, 2026, 3:12 PM EDT - Market open

Douglas Elliman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.811.811.761.77--1.67%108,340
Jun 26, 20261.761.811.751.801.802.27%1,120,499
Jun 25, 20261.781.791.741.761.76-1.12%261,770
Jun 24, 20261.731.791.731.781.782.89%599,686
Jun 23, 20261.671.751.671.731.732.98%394,395
Jun 22, 20261.711.711.671.681.68-2.33%293,614
Jun 18, 20261.771.781.721.721.72-0.58%539,738
Jun 17, 20261.741.791.731.731.731.17%402,947
Jun 16, 20261.751.801.711.711.71-1.16%751,305
Jun 15, 20261.731.761.721.731.731.17%298,128
Jun 12, 20261.771.771.711.711.71-2.29%328,330
Jun 11, 20261.771.771.711.751.75-349,917
Jun 10, 20261.741.791.731.751.751.74%254,508
Jun 9, 20261.721.761.701.721.720.58%266,493
Jun 8, 20261.771.771.701.711.71-3.39%454,586
Jun 5, 20261.791.801.751.771.77-2.21%294,485
Jun 4, 20261.731.821.731.811.816.47%335,080
Jun 3, 20261.751.761.691.701.70-3.95%926,736
Jun 2, 20261.771.841.751.771.77-1.12%426,294
Jun 1, 20261.811.821.761.791.79-0.56%353,611
May 29, 20261.831.851.801.801.80-1.10%208,218
May 28, 20261.801.831.781.821.82-220,158
May 27, 20261.871.871.781.821.82-1.62%321,995
May 26, 20261.851.881.811.851.851.09%338,649
May 22, 20261.821.851.801.831.83-0.54%254,407
May 21, 20261.751.841.741.841.843.37%789,448
May 20, 20261.631.781.631.781.788.54%625,145
May 19, 20261.631.681.631.641.64-300,131
May 18, 20261.591.721.591.641.643.80%422,764
May 15, 20261.641.661.561.581.58-4.82%757,608
May 14, 20261.701.751.651.661.66-3.49%368,820
May 13, 20261.751.801.671.721.72-453,591
May 12, 20261.871.891.701.721.72-7.53%550,095
May 11, 20262.002.091.821.861.86-11.00%765,223
May 8, 20262.062.142.022.092.091.46%807,348
May 7, 20262.132.172.032.062.06-3.29%564,922
May 6, 20261.992.151.992.132.137.04%469,658
May 5, 20261.942.001.901.991.994.74%590,397
May 4, 20261.931.981.891.901.90-3.06%364,226
May 1, 20261.982.011.951.961.96-2.49%227,864
Apr 30, 20261.942.031.922.012.012.03%496,402
Apr 29, 20262.012.041.921.971.97-3.43%579,309
Apr 28, 20261.912.061.882.042.047.94%1,043,514
Apr 27, 20261.962.001.891.891.89-3.57%295,747
Apr 24, 20261.861.961.861.961.964.81%265,051
Apr 23, 20261.921.971.871.871.87-3.61%317,392
Apr 22, 20261.881.961.881.941.943.74%667,689
Apr 21, 20261.961.971.871.871.87-3.61%436,338
Apr 20, 20261.831.951.831.941.945.43%883,541
Apr 17, 20261.801.901.771.841.843.95%632,814
Apr 16, 20261.771.781.741.771.77-0.56%405,540
Apr 15, 20261.701.801.701.781.784.09%317,334
Apr 14, 20261.681.741.681.711.710.59%281,657
Apr 13, 20261.661.721.651.701.701.19%453,584
Apr 10, 20261.641.721.641.681.681.82%317,579
Apr 9, 20261.641.681.611.651.65-2.37%439,477
Apr 8, 20261.681.721.661.691.695.62%614,393
Apr 7, 20261.651.661.601.601.60-4.19%379,016
Apr 6, 20261.641.671.621.671.671.83%541,062
Apr 2, 20261.551.661.531.641.645.13%819,765
Apr 1, 20261.621.641.561.561.56-4.88%641,460
Mar 31, 20261.651.671.601.641.640.61%453,352
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%851,251
Mar 25, 20261.741.791.721.761.762.33%882,039
Mar 24, 20261.721.771.711.721.72-1.71%906,967
Mar 23, 20261.751.841.721.751.751.74%949,224
Mar 20, 20261.621.731.571.721.726.17%2,237,055
Mar 19, 20261.611.651.561.621.621.25%1,799,978
Mar 18, 20261.661.681.601.601.60-3.61%886,426
Mar 17, 20261.691.731.621.661.66-1.78%1,337,219
Mar 16, 20261.711.771.681.691.69-0.59%792,085
Mar 13, 20261.921.981.681.701.70-26.72%5,440,648
Mar 12, 20262.292.332.262.322.320.43%646,042
Mar 11, 20262.322.362.282.312.31-2.12%427,556
Mar 10, 20262.192.362.182.362.366.31%574,325
Mar 9, 20262.222.252.162.222.22-3.06%761,730
Mar 6, 20262.252.302.182.292.290.88%504,809
Mar 5, 20262.222.292.222.272.270.44%367,724
Mar 4, 20262.332.352.262.262.26-0.88%288,695
Mar 3, 20262.242.322.212.282.28-0.87%493,679
Mar 2, 20262.252.352.192.302.300.88%436,083
Feb 27, 20262.282.332.242.282.28-3.80%486,960
Feb 26, 20262.242.372.162.372.376.28%2,481,015
Feb 25, 20262.252.282.172.232.230.90%1,105,761
Feb 24, 20262.192.262.152.212.211.38%1,167,474
Feb 23, 20262.282.282.162.182.18-4.80%876,554
Feb 20, 20262.312.322.212.292.29-1.29%611,288
Feb 19, 20262.462.462.292.322.32-6.83%804,090
Feb 18, 20262.442.562.442.492.491.22%521,648
Feb 17, 20262.472.522.422.462.46-1.60%726,658
Feb 13, 20262.402.552.352.502.503.73%812,473
Feb 12, 20262.542.552.312.412.41-4.74%743,166
Feb 11, 20262.802.802.502.532.53-8.99%643,757
Feb 10, 20262.772.862.722.782.780.72%393,464
Feb 9, 20262.692.802.692.762.761.85%366,087
Feb 6, 20262.622.752.602.712.714.23%555,966
Feb 5, 20262.502.632.482.602.602.77%884,318
Feb 4, 20262.672.672.462.532.53-4.17%629,002