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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.31	2.29	2.29	2.32	2.21	611,300
February 19, 2026	2.46	2.32	2.32	2.46	2.29	804,100
February 18, 2026	2.44	2.49	2.49	2.56	2.44	521,648
February 17, 2026	2.47	2.46	2.46	2.52	2.42	726,658
February 13, 2026	2.4	2.5	2.5	2.55	2.35	812,500
February 12, 2026	2.54	2.41	2.41	2.55	2.31	743,200
February 11, 2026	2.8	2.53	2.53	2.8	2.5	643,757
February 10, 2026	2.77	2.78	2.78	2.86	2.72	393,464
February 09, 2026	2.69	2.76	2.76	2.8	2.69	366,100
February 06, 2026	2.62	2.71	2.71	2.75	2.6	555,966
February 05, 2026	2.5	2.6	2.6	2.63	2.48	884,318
February 04, 2026	2.67	2.53	2.53	2.67	2.46	629,002
February 03, 2026	2.72	2.64	2.64	2.74	2.56	733,452
February 02, 2026	2.69	2.71	2.71	2.84	2.69	426,735
January 30, 2026	2.73	2.7	2.7	2.77	2.65	472,235
January 29, 2026	2.71	2.79	2.79	2.8	2.66	406,408
January 28, 2026	2.68	2.7	2.7	2.75	2.68	461,601
January 27, 2026	2.66	2.7	2.7	2.73	2.66	403,800
January 26, 2026	2.6	2.7	2.7	2.71	2.58	493,711
January 23, 2026	2.73	2.63	2.63	2.73	2.63	264,719
January 22, 2026	2.72	2.77	2.77	2.78	2.68	427,094
January 21, 2026	2.62	2.7	2.7	2.71	2.51	1.04M
January 20, 2026	2.69	2.6	2.6	2.71	2.56	647,613
January 16, 2026	2.81	2.81	2.81	3.03	2.8	1.3M
January 15, 2026	2.53	2.81	2.81	2.83	2.52	865,945
January 14, 2026	2.51	2.53	2.53	2.54	2.42	556,860
January 13, 2026	2.59	2.53	2.53	2.61	2.45	367,321
January 12, 2026	2.52	2.57	2.57	2.58	2.44	344,031
January 09, 2026	2.49	2.52	2.52	2.64	2.49	535,962
January 08, 2026	2.42	2.47	2.47	2.47	2.38	388,900
January 07, 2026	2.35	2.39	2.39	2.44	2.32	532,517
January 06, 2026	2.34	2.36	2.36	2.39	2.29	358,622
January 05, 2026	2.28	2.38	2.38	2.39	2.28	394,458
January 02, 2026	2.42	2.28	2.28	2.43	2.27	417,132
December 31, 2025	2.31	2.37	2.37	2.41	2.29	567,715
December 30, 2025	2.29	2.31	2.31	2.36	2.23	534,255
December 29, 2025	2.33	2.31	2.31	2.35	2.3	440,500
December 26, 2025	2.43	2.38	2.38	2.44	2.31	364,281
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

Douglas Elliman Inc. (DOUG) NYSE