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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.32	2.33	2.33	2.35	2.28	614,131
July 01, 2025	2.33	2.31	2.31	2.39	2.27	486,654
June 30, 2025	2.37	2.32	2.32	2.46	2.32	854,849
June 27, 2025	2.42	2.37	2.37	2.46	2.32	10.65M
June 26, 2025	2.37	2.42	2.42	2.46	2.36	647,605
June 25, 2025	2.46	2.42	2.42	2.53	2.4	531,300
June 24, 2025	2.6	2.5	2.5	2.63	2.49	456,600
June 23, 2025	2.61	2.55	2.55	2.65	2.44	649,300
June 20, 2025	2.65	2.62	2.62	2.67	2.56	388,389
June 18, 2025	2.74	2.67	2.67	2.74	2.62	658,800
June 17, 2025	2.67	2.7	2.7	2.78	2.65	355,914
June 16, 2025	2.82	2.73	2.73	2.95	2.73	376,523
June 13, 2025	2.81	2.79	2.79	3	2.78	425,551
June 12, 2025	2.6	2.9	2.9	2.9	2.6	621,528
June 11, 2025	2.69	2.65	2.65	2.74	2.63	366,000
June 10, 2025	2.62	2.64	2.64	2.67	2.57	255,400
June 09, 2025	2.71	2.63	2.63	2.73	2.6	273,000
June 06, 2025	2.7	2.69	2.69	2.78	2.65	440,128
June 05, 2025	2.62	2.68	2.68	2.75	2.58	394,684
June 04, 2025	2.64	2.61	2.61	2.71	2.51	1.05M
June 03, 2025	2.69	2.65	2.65	2.77	2.63	522,916
June 02, 2025	2.72	2.66	2.66	2.8	2.65	750,200
May 30, 2025	2.93	2.72	2.72	2.99	2.71	967,608
May 29, 2025	3.01	2.92	2.92	3.08	2.86	734,917
May 28, 2025	2.99	2.95	2.95	3.04	2.88	842,908
May 27, 2025	3	3	3	3.03	2.85	2.66M
May 23, 2025	2.11	2.9	2.9	3.2	2.09	14.35M
May 22, 2025	2.08	2.14	2.14	2.16	2.05	475,311
May 21, 2025	2.23	2.1	2.1	2.24	2.04	1.05M

Douglas Elliman Inc. (DOUG) NYSE