Douglas Elliman Inc. DOUG
NYSE · United States · Finance
$1.520.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.52 | 0.00% | $1.53 | $1.53 | $1.48 | 560.10K |
| 2026-09-30 | $1.52 | 0.00% | $1.53 | $1.53 | $1.49 | 664.80K |
| 2026-09-29 | $1.52 | -0.65% | $1.52 | $1.53 | $1.47 | 483.30K |
| 2026-09-28 | $1.53 | -2.55% | $1.55 | $1.57 | $1.50 | 428.50K |
| 2026-09-25 | $1.57 | +2.61% | $1.51 | $1.57 | $1.51 | 222.30K |
| 2026-09-24 | $1.53 | -0.65% | $1.54 | $1.55 | $1.48 | 947.30K |
| 2026-09-23 | $1.54 | -1.28% | $1.55 | $1.58 | $1.52 | 590.60K |
| 2026-09-22 | $1.56 | -2.50% | $1.61 | $1.62 | $1.56 | 496.20K |
| 2026-09-21 | $1.60 | -5.33% | $1.70 | $1.70 | $1.60 | 382.10K |
| 2026-09-18 | $1.69 | -1.74% | $1.73 | $1.73 | $1.67 | 857.40K |
| 2026-09-17 | $1.72 | +0.58% | $1.74 | $1.75 | $1.70 | 420.70K |
| 2026-09-16 | $1.71 | +1.79% | $1.69 | $1.72 | $1.66 | 671.40K |
| 2026-09-15 | $1.68 | -3.45% | $1.75 | $1.75 | $1.66 | 681.50K |
| 2026-09-14 | $1.74 | +0.58% | $1.73 | $1.74 | $1.70 | 739.60K |
| 2026-09-11 | $1.73 | +0.58% | $1.75 | $1.75 | $1.68 | 376.20K |
| 2026-09-10 | $1.72 | -1.71% | $1.75 | $1.76 | $1.70 | 589.70K |
| 2026-09-09 | $1.75 | -1.69% | $1.78 | $1.80 | $1.75 | 527.50K |
| 2026-09-08 | $1.78 | -1.66% | $1.79 | $1.82 | $1.76 | 375.40K |
| 2026-09-04 | $1.81 | -0.55% | $1.79 | $1.82 | $1.77 | 295.20K |
| 2026-09-03 | $1.82 | +1.11% | $1.81 | $1.85 | $1.80 | 367.80K |
| 2026-09-02 | $1.80 | +1.69% | $1.79 | $1.86 | $1.77 | 472.60K |
| 2026-09-01 | $1.77 | -4.32% | $1.83 | $1.84 | $1.76 | 315.50K |
| 2026-08-31 | $1.85 | +1.09% | $1.80 | $1.86 | $1.79 | 322.90K |
| 2026-08-28 | $1.83 | -1.61% | $1.86 | $1.87 | $1.82 | 253.70K |
| 2026-08-27 | $1.86 | -1.06% | $1.85 | $1.89 | $1.85 | 319.60K |
| 2026-08-26 | $1.88 | -3.59% | $1.96 | $1.96 | $1.87 | 446.00K |
| 2026-08-25 | $1.95 | 0.00% | $1.95 | $2.04 | $1.94 | 641.80K |
| 2026-08-24 | $1.95 | +1.04% | $1.95 | $1.96 | $1.91 | 210.00K |
| 2026-08-21 | $1.93 | 0.00% | $1.91 | $1.96 | $1.90 | 228.00K |
| 2026-08-20 | $1.93 | -1.53% | $1.92 | $1.95 | $1.90 | 308.50K |
| 2026-08-19 | $1.96 | +4.26% | $1.89 | $1.98 | $1.89 | 533.90K |
| 2026-08-18 | $1.88 | -3.59% | $1.92 | $1.95 | $1.87 | 336.40K |
| 2026-08-17 | $1.95 | -3.94% | $2.00 | $2.02 | $1.93 | 460.40K |
| 2026-08-14 | $2.03 | +1.00% | $2.03 | $2.05 | $1.95 | 334.80K |
| 2026-08-13 | $2.01 | -0.50% | $2.05 | $2.07 | $1.95 | 722.30K |
| 2026-08-12 | $2.02 | 0.00% | $2.01 | $2.13 | $2.00 | 471.50K |
| 2026-08-11 | $2.02 | +10.38% | $1.86 | $2.07 | $1.84 | 731.20K |
| 2026-08-10 | $1.83 | +2.81% | $1.75 | $1.85 | $1.75 | 700.90K |
| 2026-08-07 | $1.78 | -0.56% | $1.80 | $1.87 | $1.75 | 456.30K |
| 2026-08-06 | $1.79 | +2.29% | $1.73 | $1.79 | $1.72 | 413.80K |
| 2026-08-05 | $1.75 | -0.57% | $1.77 | $1.78 | $1.74 | 149.60K |
| 2026-08-04 | $1.76 | +1.15% | $1.72 | $1.79 | $1.72 | 234.40K |
| 2026-08-03 | $1.74 | +2.96% | $1.71 | $1.75 | $1.68 | 220.70K |
| 2026-07-31 | $1.69 | -1.17% | $1.71 | $1.72 | $1.67 | 222.10K |
| 2026-07-30 | $1.71 | -0.58% | $1.75 | $1.77 | $1.70 | 176.20K |
| 2026-07-29 | $1.72 | -2.27% | $1.77 | $1.77 | $1.71 | 293.10K |
| 2026-07-28 | $1.76 | +1.15% | $1.75 | $1.77 | $1.75 | 141.30K |
| 2026-07-27 | $1.74 | +1.75% | $1.73 | $1.77 | $1.72 | 190.00K |
| 2026-07-24 | $1.71 | 0.00% | $1.71 | $1.76 | $1.69 | 181.20K |
| 2026-07-23 | $1.71 | -2.84% | $1.73 | $1.74 | $1.68 | 320.70K |
| 2026-07-22 | $1.76 | -2.76% | $1.78 | $1.82 | $1.75 | 255.90K |
| 2026-07-21 | $1.81 | +0.56% | $1.78 | $1.85 | $1.78 | 294.20K |
| 2026-07-20 | $1.80 | -4.26% | $1.86 | $1.88 | $1.79 | 334.40K |
| 2026-07-17 | $1.88 | -2.08% | $1.88 | $1.96 | $1.87 | 314.80K |
| 2026-07-16 | $1.92 | -0.52% | $1.90 | $1.97 | $1.90 | 304.80K |
| 2026-07-15 | $1.93 | +4.32% | $1.88 | $1.97 | $1.88 | 446.90K |
| 2026-07-14 | $1.85 | +1.09% | $1.83 | $1.86 | $1.76 | 369.00K |
| 2026-07-13 | $1.83 | -4.19% | $1.89 | $1.96 | $1.79 | 775.40K |
| 2026-07-10 | $1.91 | -2.05% | $1.96 | $1.97 | $1.87 | 293.40K |
| 2026-07-09 | $1.95 | +4.28% | $1.85 | $1.96 | $1.82 | 313.40K |
| 2026-07-08 | $1.87 | -4.10% | $1.91 | $1.98 | $1.84 | 720.70K |
| 2026-07-07 | $1.95 | +0.52% | $1.95 | $1.99 | $1.94 | 219.80K |
| 2026-07-06 | $1.94 | -1.02% | $1.94 | $1.95 | $1.88 | 413.20K |
| 2026-07-02 | $1.96 | +5.38% | $1.86 | $2.05 | $1.86 | 985.00K |
| 2026-07-01 | $1.86 | +5.08% | $1.77 | $1.86 | $1.73 | 571.70K |
| 2026-06-30 | $1.77 | -1.67% | $1.77 | $1.78 | $1.73 | 429.70K |
| 2026-06-29 | $1.80 | 0.00% | $1.81 | $1.81 | $1.73 | 452.30K |
| 2026-06-26 | $1.80 | +2.27% | $1.76 | $1.81 | $1.75 | 1.26M |
| 2026-06-25 | $1.76 | -1.12% | $1.78 | $1.79 | $1.74 | 261.80K |
| 2026-06-24 | $1.78 | +2.89% | $1.73 | $1.79 | $1.73 | 599.80K |
| 2026-06-23 | $1.73 | +2.98% | $1.67 | $1.75 | $1.67 | 396.30K |
| 2026-06-22 | $1.68 | -2.33% | $1.71 | $1.71 | $1.67 | 293.60K |
| 2026-06-18 | $1.72 | -0.58% | $1.77 | $1.78 | $1.72 | 539.70K |
| 2026-06-17 | $1.73 | +1.17% | $1.74 | $1.79 | $1.73 | 403.00K |
| 2026-06-16 | $1.71 | -1.16% | $1.75 | $1.80 | $1.71 | 754.20K |
| 2026-06-15 | $1.73 | +1.17% | $1.73 | $1.76 | $1.72 | 298.10K |
| 2026-06-12 | $1.71 | -2.29% | $1.77 | $1.77 | $1.71 | 328.30K |
| 2026-06-11 | $1.75 | 0.00% | $1.77 | $1.77 | $1.71 | 349.90K |
| 2026-06-10 | $1.75 | +1.74% | $1.74 | $1.78 | $1.73 | 254.70K |
| 2026-06-09 | $1.72 | +0.58% | $1.72 | $1.76 | $1.70 | 266.50K |
| 2026-06-08 | $1.71 | -3.39% | $1.77 | $1.77 | $1.70 | 454.60K |
| 2026-06-05 | $1.77 | -2.21% | $1.79 | $1.80 | $1.75 | 294.50K |
| 2026-06-04 | $1.81 | +6.47% | $1.73 | $1.82 | $1.73 | 335.20K |
| 2026-06-03 | $1.70 | -3.95% | $1.75 | $1.76 | $1.69 | 926.70K |
| 2026-06-02 | $1.77 | -1.12% | $1.77 | $1.84 | $1.75 | 426.30K |
| 2026-06-01 | $1.79 | -0.56% | $1.81 | $1.82 | $1.76 | 353.60K |
| 2026-05-29 | $1.80 | -1.10% | $1.83 | $1.85 | $1.79 | 208.60K |
| 2026-05-28 | $1.82 | 0.00% | $1.80 | $1.83 | $1.78 | 220.20K |
| 2026-05-27 | $1.82 | -1.62% | $1.87 | $1.87 | $1.78 | 322.30K |
| 2026-05-26 | $1.85 | +1.09% | $1.85 | $1.88 | $1.80 | 338.60K |