Skip to main content

Douglas Elliman Inc. Common Stock (NY: DOUG )

1.770 -0.080 (-4.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.820 1.830 1.745 1.770 463,705 -0.08(-4.32%)
Mar 12, 2025 1.770 1.890 1.730 1.850 702,738 +0.16(+9.47%)
Mar 11, 2025 1.660 1.710 1.565 1.690 890,688 +0.05(+3.05%)
Mar 10, 2025 1.720 1.735 1.560 1.640 1,316,364 -0.07(-4.09%)
Mar 07, 2025 1.680 1.746 1.650 1.710 520,931 +0.01(+0.59%)
Mar 06, 2025 1.780 1.795 1.695 1.700 424,097 -0.10(-5.56%)
Mar 05, 2025 1.610 1.830 1.610 1.800 1,003,718 +0.16(+9.76%)
Mar 04, 2025 1.630 1.680 1.585 1.640 580,050 -0.04(-2.38%)
Mar 03, 2025 1.920 1.920 1.680 1.680 560,717 -0.15(-8.20%)
Feb 28, 2025 1.910 1.920 1.810 1.830 363,265 -0.07(-3.68%)
Feb 27, 2025 1.920 2.000 1.880 1.900 655,293 -0.04(-2.06%)
Feb 26, 2025 1.850 1.950 1.850 1.940 664,282 +0.09(+4.86%)
Feb 25, 2025 1.860 1.885 1.802 1.850 353,126 -0.01(-0.54%)
Feb 24, 2025 1.990 1.990 1.840 1.860 549,064 -0.09(-4.62%)
Feb 21, 2025 2.130 2.130 1.950 1.950 349,486 -0.16(-7.58%)
Feb 20, 2025 2.140 2.145 2.065 2.110 397,447 -0.03(-1.40%)
Feb 19, 2025 2.050 2.160 2.000 2.140 649,717 +0.05(+2.39%)
Feb 18, 2025 2.170 2.188 2.050 2.090 655,049 -0.09(-4.13%)
Feb 14, 2025 2.130 2.190 2.060 2.180 328,924 +0.07(+3.32%)
Feb 13, 2025 2.020 2.129 1.980 2.110 1,960,410 +0.08(+3.94%)
Feb 12, 2025 1.880 2.050 1.835 2.030 902,678 +0.09(+4.64%)
Feb 11, 2025 1.880 1.965 1.864 1.940 348,110 +0.03(+1.57%)
Feb 10, 2025 1.880 1.920 1.840 1.910 280,677 +0.04(+2.14%)
Feb 07, 2025 1.970 1.975 1.855 1.870 606,049 -0.10(-5.08%)
Feb 06, 2025 1.970 2.010 1.915 1.970 439,891 -0.01(-0.51%)
Feb 05, 2025 1.950 2.015 1.865 1.980 605,863 +0.05(+2.59%)
Feb 04, 2025 1.890 1.940 1.770 1.930 945,449 +0.05(+2.66%)
Feb 03, 2025 1.830 1.940 1.800 1.880 1,519,107 +0.10(+5.62%)
Jan 31, 2025 1.760 1.860 1.740 1.780 599,080 +0.02(+1.14%)
Jan 30, 2025 1.710 1.765 1.709 1.760 325,908 +0.06(+3.53%)
Jan 29, 2025 1.650 1.705 1.650 1.700 507,020 +0.04(+2.41%)
Jan 28, 2025 1.650 1.690 1.630 1.660 573,613 +0.01(+0.61%)
Jan 27, 2025 1.700 1.750 1.635 1.650 834,316 -0.07(-4.07%)
Jan 24, 2025 1.760 1.820 1.720 1.720 463,122 -0.08(-4.44%)
Jan 23, 2025 1.760 1.820 1.710 1.800 530,740 +0.04(+2.27%)
Jan 22, 2025 1.800 1.800 1.715 1.760 514,423 -0.06(-3.30%)
Jan 21, 2025 1.810 1.845 1.790 1.820 633,375 +0.03(+1.68%)
Jan 17, 2025 1.790 1.885 1.780 1.790 880,396 +0.00(+0.00%)
Jan 16, 2025 1.700 1.820 1.670 1.790 1,132,553 +0.12(+7.19%)
Jan 15, 2025 1.640 1.700 1.626 1.670 713,437 +0.09(+5.70%)
Jan 14, 2025 1.590 1.620 1.545 1.580 764,988 +0.03(+1.94%)
Jan 13, 2025 1.550 1.570 1.490 1.550 753,238 -0.02(-1.27%)
Jan 10, 2025 1.580 1.580 1.500 1.570 1,040,887 -0.01(-0.63%)
Jan 08, 2025 1.580 1.600 1.500 1.580 1,224,382 -0.03(-1.86%)
Jan 07, 2025 1.690 1.710 1.550 1.610 845,660 -0.09(-5.29%)
Jan 06, 2025 1.730 1.839 1.670 1.700 881,154 +0.00(+0.00%)
Jan 03, 2025 1.610 1.700 1.610 1.700 504,087 +0.07(+4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.