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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	2.95	2.86	2.86	2.97	2.81	448,935
September 29, 2025	3.09	2.94	2.94	3.09	2.91	341,934
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

Douglas Elliman Inc. (DOUG) NYSE