Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	2.420	2.440	2.340	2.440	244,767	+0.01(+0.41%)
Dec 23, 2025	2.430	2.470	2.400	2.430	299,027	-0.03(-1.22%)
Dec 22, 2025	2.470	2.500	2.450	2.460	266,681	-0.01(-0.40%)
Dec 19, 2025	2.540	2.540	2.440	2.470	602,736	-0.07(-2.76%)
Dec 18, 2025	2.550	2.550	2.480	2.540	255,353	+0.03(+1.20%)
Dec 17, 2025	2.570	2.605	2.500	2.510	344,188	-0.09(-3.46%)
Dec 16, 2025	2.650	2.725	2.590	2.600	423,224	-0.06(-2.26%)
Dec 15, 2025	2.850	2.850	2.660	2.660	348,943	-0.17(-6.01%)
Dec 12, 2025	2.890	2.900	2.795	2.830	405,122	-0.02(-0.70%)
Dec 11, 2025	2.730	2.885	2.660	2.850	338,019	+0.13(+4.78%)
Dec 10, 2025	2.750	2.760	2.685	2.720	415,143	-0.01(-0.37%)
Dec 09, 2025	2.620	2.750	2.620	2.730	345,998	+0.09(+3.41%)
Dec 08, 2025	2.610	2.670	2.600	2.640	219,192	+0.07(+2.72%)
Dec 05, 2025	2.630	2.660	2.560	2.570	222,537	-0.05(-1.91%)
Dec 04, 2025	2.660	2.700	2.610	2.620	184,338	-0.05(-1.87%)
Dec 03, 2025	2.600	2.690	2.550	2.670	251,161	+0.09(+3.49%)
Dec 02, 2025	2.620	2.620	2.550	2.580	132,086	-0.01(-0.39%)
Dec 01, 2025	2.600	2.660	2.575	2.590	178,295	-0.06(-2.26%)
Nov 28, 2025	2.620	2.650	2.550	2.650	168,217	+0.02(+0.76%)
Nov 26, 2025	2.530	2.660	2.510	2.630	373,379	+0.07(+2.73%)
Nov 25, 2025	2.390	2.580	2.380	2.560	277,924	+0.15(+6.22%)
Nov 24, 2025	2.370	2.470	2.350	2.410	218,493	+0.02(+0.84%)
Nov 21, 2025	2.280	2.405	2.250	2.390	304,954	+0.13(+5.75%)
Nov 20, 2025	2.450	2.450	2.250	2.260	552,228	-0.13(-5.44%)
Nov 19, 2025	2.440	2.480	2.385	2.390	187,363	-0.07(-2.85%)
Nov 18, 2025	2.370	2.475	2.335	2.460	538,576	+0.07(+2.93%)
Nov 17, 2025	2.410	2.425	2.370	2.390	226,067	-0.02(-0.83%)
Nov 14, 2025	2.460	2.486	2.390	2.410	304,771	-0.09(-3.60%)
Nov 13, 2025	2.570	2.590	2.445	2.500	368,219	-0.11(-4.21%)
Nov 12, 2025	2.680	2.690	2.595	2.610	204,734	-0.04(-1.51%)
Nov 11, 2025	2.590	2.685	2.580	2.650	217,206	+0.05(+1.92%)
Nov 10, 2025	2.520	2.630	2.439	2.600	379,951	+0.16(+6.56%)
Nov 07, 2025	2.420	2.470	2.370	2.440	283,508	-0.02(-0.81%)
Nov 06, 2025	2.530	2.530	2.420	2.460	217,363	-0.06(-2.38%)
Nov 05, 2025	2.410	2.530	2.410	2.520	237,544	+0.11(+4.56%)
Nov 04, 2025	2.300	2.480	2.250	2.410	664,196	-0.05(-2.03%)
Nov 03, 2025	2.490	2.500	2.365	2.460	418,075	-0.01(-0.40%)
Oct 31, 2025	2.490	2.510	2.450	2.470	395,240	+0.00(+0.00%)
Oct 30, 2025	2.560	2.579	2.460	2.470	413,676	-0.09(-3.52%)
Oct 29, 2025	2.710	2.730	2.520	2.560	484,279	-0.17(-6.23%)
Oct 28, 2025	2.780	2.790	2.695	2.730	240,063	-0.04(-1.44%)
Oct 27, 2025	2.750	2.890	2.710	2.770	389,362	+0.05(+1.84%)
Oct 24, 2025	2.650	2.735	2.650	2.720	318,464	+0.11(+4.21%)
Oct 23, 2025	2.540	2.625	2.525	2.610	193,719	+0.09(+3.57%)
Oct 22, 2025	2.550	2.560	2.460	2.520	327,795	-0.02(-0.79%)
Oct 21, 2025	2.540	2.580	2.515	2.540	198,746	-0.02(-0.78%)
Oct 20, 2025	2.480	2.570	2.480	2.560	372,555	+0.12(+4.92%)
Oct 17, 2025	2.400	2.460	2.360	2.440	263,386	+0.00(+0.00%)
Oct 16, 2025	2.610	2.635	2.440	2.440	320,425	-0.17(-6.51%)
Oct 15, 2025	2.640	2.700	2.565	2.610	526,139	+0.00(+0.00%)
Oct 14, 2025	2.590	2.655	2.570	2.610	490,313	-0.03(-1.14%)
Oct 13, 2025	2.670	2.670	2.570	2.640	486,564	+0.04(+1.54%)
Oct 10, 2025	2.650	2.705	2.580	2.600	403,704	-0.03(-1.14%)
Oct 09, 2025	2.840	2.880	2.620	2.630	641,814	-0.22(-7.72%)
Oct 08, 2025	2.830	2.930		2.850	396,910	+0.01(+0.35%)
Oct 07, 2025	2.980	2.980	2.790	2.840	550,382	-0.14(-4.70%)
Oct 06, 2025	2.860	3.010	2.810	2.980	575,688	+0.12(+4.20%)
Oct 03, 2025	2.810	2.870	2.805	2.860	316,895	+0.06(+2.14%)
Oct 02, 2025	2.860	2.885	2.790	2.800	275,455	-0.07(-2.44%)

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 Privacy Policy and Terms Of Service.

Douglas Elliman Inc. Common Stock (NY:DOUG)

Historical Prices

Starting at $3.75/week.

Subscribe Today