Douglas Elliman Inc. - DOUG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.1	3.07	3.07	3.1	2.95	472,055
September 25, 2025	3.02	3.09	3.09	3.19	2.86	1.26M
September 24, 2025	2.85	2.8	2.8	2.86	2.69	467,600
September 23, 2025	2.99	2.86	2.86	3	2.84	415,509
September 22, 2025	3.01	2.98	2.98	3.08	2.94	545,900
September 19, 2025	3.13	2.97	2.97	3.13	2.97	726,308
September 18, 2025	3	3.11	3.11	3.19	2.95	896,825
September 17, 2025	2.88	2.9	2.9	3.1	2.87	1.05M
September 16, 2025	2.79	2.82	2.82	2.87	2.78	429,546
September 15, 2025	2.73	2.79	2.79	2.8	2.65	444,843
September 12, 2025	2.71	2.72	2.72	2.75	2.64	246,735
September 11, 2025	2.59	2.71	2.71	2.74	2.59	611,700
September 10, 2025	2.73	2.59	2.59	2.76	2.58	515,840
September 09, 2025	2.84	2.7	2.7	2.84	2.69	351,700
September 08, 2025	2.86	2.85	2.85	2.94	2.82	637,377
September 05, 2025	2.66	2.9	2.9	2.95	2.65	894,669
September 04, 2025	2.6	2.65	2.65	2.66	2.58	218,555
September 03, 2025	2.59	2.57	2.57	2.59	2.5	350,100
September 02, 2025	2.66	2.59	2.59	2.72	2.58	337,413
August 29, 2025	2.68	2.72	2.72	2.76	2.66	509,710
August 28, 2025	2.68	2.64	2.64	2.68	2.59	278,800
August 27, 2025	2.68	2.66	2.66	2.7	2.64	337,200
August 26, 2025	2.73	2.67	2.67	2.75	2.65	344,635
August 25, 2025	2.69	2.72	2.72	2.74	2.65	793,343
August 22, 2025	2.52	2.66	2.66	2.68	2.48	754,779
August 21, 2025	2.45	2.49	2.49	2.52	2.44	223,245
August 20, 2025	2.48	2.48	2.48	2.52	2.4	405,413
August 19, 2025	2.52	2.48	2.48	2.55	2.44	412,429
August 18, 2025	2.5	2.5	2.5	2.56	2.45	576,712
August 15, 2025	2.42	2.46	2.46	2.56	2.38	459,180
August 14, 2025	2.48	2.4	2.4	2.51	2.38	394,700
August 13, 2025	2.37	2.56	2.56	2.59	2.33	558,539
August 12, 2025	2.25	2.33	2.33	2.34	2.22	439,831
August 11, 2025	2.28	2.22	2.22	2.29	2.19	396,925
August 08, 2025	2.17	2.24	2.24	2.32	2.14	733,700
August 07, 2025	2.32	2.13	2.13	2.32	2.11	498,307
August 06, 2025	2.33	2.28	2.28	2.35	2.24	563,600
August 05, 2025	2.2	2.28	2.28	2.43	2.18	989,739
August 04, 2025	2.1	2.18	2.18	2.21	2	998,548
August 01, 2025	2.52	2.12	2.12	2.52	2.04	2.5M
July 31, 2025	2.82	2.75	2.75	2.89	2.68	596,702
July 30, 2025	3.05	2.82	2.82	3.05	2.8	571,200
July 29, 2025	2.9	3.04	3.04	3.05	2.86	873,537
July 28, 2025	3.02	2.86	2.86	3.02	2.85	343,971
July 25, 2025	2.71	3.03	3.03	3.03	2.69	652,800
July 24, 2025	2.77	2.72	2.72	2.79	2.7	460,400
July 23, 2025	2.82	2.8	2.8	2.82	2.72	506,914
July 22, 2025	2.64	2.72	2.72	2.74	2.63	931,535
July 21, 2025	2.56	2.63	2.63	2.67	2.56	416,755
July 18, 2025	2.57	2.56	2.56	2.58	2.45	564,400
July 17, 2025	2.48	2.56	2.56	2.59	2.46	574,781
July 16, 2025	2.46	2.49	2.49	2.51	2.36	582,568
July 15, 2025	2.49	2.45	2.45	2.51	2.44	378,729
July 14, 2025	2.46	2.47	2.47	2.52	2.42	371,609
July 11, 2025	2.47	2.48	2.48	2.5	2.44	275,319
July 10, 2025	2.51	2.51	2.51	2.61	2.51	342,437
July 09, 2025	2.45	2.51	2.51	2.51	2.4	472,053
July 08, 2025	2.37	2.45	2.45	2.53	2.37	1.12M
July 07, 2025	2.34	2.38	2.38	2.42	2.33	414,400
July 03, 2025	2.33	2.36	2.36	2.39	2.33	330,635

Douglas Elliman Inc. (DOUG) NYSE