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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.42	2.44	2.44	2.44	2.34	244,800
December 23, 2025	2.43	2.43	2.43	2.47	2.4	299,027
December 22, 2025	2.47	2.46	2.45	2.5	2.45	239,245
December 19, 2025	2.54	2.47	2.47	2.54	2.44	602,736
December 18, 2025	2.55	2.54	2.54	2.55	2.48	255,400
December 17, 2025	2.57	2.51	2.51	2.61	2.5	344,209
December 16, 2025	2.65	2.6	2.6	2.73	2.59	423,227
December 15, 2025	2.85	2.66	2.66	2.85	2.66	348,962
December 12, 2025	2.89	2.83	2.83	2.9	2.8	405,122
December 11, 2025	2.73	2.85	2.85	2.89	2.66	338,029
December 10, 2025	2.75	2.72	2.72	2.76	2.69	415,243
December 09, 2025	2.62	2.73	2.73	2.75	2.62	346,006
December 08, 2025	2.61	2.64	2.64	2.67	2.6	219,292
December 05, 2025	2.63	2.57	2.57	2.66	2.56	222,537
December 04, 2025	2.66	2.62	2.62	2.68	2.61	148,763
December 03, 2025	2.6	2.67	2.67	2.69	2.55	251,200
December 02, 2025	2.62	2.58	2.58	2.62	2.55	132,100
December 01, 2025	2.6	2.59	2.59	2.66	2.58	178,300
November 28, 2025	2.62	2.65	2.65	2.65	2.55	168,217
November 26, 2025	2.53	2.63	2.63	2.66	2.51	373,400
November 25, 2025	2.39	2.56	2.56	2.58	2.38	277,936
November 24, 2025	2.37	2.41	2.41	2.47	2.35	218,503
November 21, 2025	2.28	2.39	2.39	2.4	2.25	305,000
November 20, 2025	2.45	2.26	2.26	2.45	2.25	552,531
November 19, 2025	2.44	2.39	2.39	2.48	2.38	187,400
November 18, 2025	2.37	2.46	2.46	2.48	2.34	538,600
November 17, 2025	2.41	2.39	2.39	2.42	2.37	226,100
November 14, 2025	2.46	2.41	2.41	2.49	2.39	304,771
November 13, 2025	2.57	2.5	2.5	2.59	2.44	326,659
November 12, 2025	2.68	2.61	2.61	2.69	2.6	204,734
November 11, 2025	2.59	2.65	2.65	2.68	2.58	217,200
November 10, 2025	2.52	2.6	2.6	2.63	2.44	380,000
November 07, 2025	2.42	2.44	2.44	2.47	2.37	283,508
November 06, 2025	2.53	2.46	2.46	2.53	2.42	217,419
November 05, 2025	2.41	2.52	2.52	2.53	2.41	237,552
November 04, 2025	2.3	2.41	2.41	2.48	2.25	664,200
November 03, 2025	2.49	2.46	2.46	2.5	2.37	418,100
October 31, 2025	2.49	2.47	2.47	2.51	2.45	395,240
October 30, 2025	2.56	2.47	2.47	2.58	2.46	413,721
October 29, 2025	2.71	2.56	2.56	2.73	2.52	484,300
October 28, 2025	2.78	2.73	2.73	2.79	2.7	240,100
October 27, 2025	2.75	2.77	2.77	2.89	2.71	389,400
October 24, 2025	2.65	2.72	2.72	2.74	2.65	318,500
October 23, 2025	2.54	2.61	2.61	2.63	2.53	193,719
October 22, 2025	2.55	2.52	2.52	2.56	2.46	327,800
October 21, 2025	2.54	2.54	2.54	2.58	2.52	198,746
October 20, 2025	2.48	2.56	2.56	2.57	2.48	372,600
October 17, 2025	2.4	2.44	2.44	2.46	2.36	263,386
October 16, 2025	2.61	2.44	2.44	2.64	2.44	320,425
October 15, 2025	2.64	2.61	2.61	2.7	2.57	526,139
October 14, 2025	2.59	2.61	2.61	2.66	2.57	490,584
October 13, 2025	2.67	2.64	2.64	2.67	2.57	486,574
October 10, 2025	2.65	2.6	2.6	2.71	2.58	403,704
October 09, 2025	2.84	2.63	2.63	2.88	2.62	641,817
October 08, 2025	2.83	2.85	2.85	2.93	2.79	396,910
October 07, 2025	2.98	2.84	2.84	2.98	2.79	550,432
October 06, 2025	2.86	2.98	2.98	3.01	2.81	575,700
October 03, 2025	2.81	2.86	2.86	2.87	2.8	316,895
October 02, 2025	2.86	2.8	2.8	2.89	2.79	277,700
October 01, 2025	2.86	2.87	2.87	2.93	2.79	486,800

Douglas Elliman Inc. (DOUG) NYSE