Douglas Elliman Inc. Common Stock (DOUG)

1.7700
+0.0500 (2.91%)
NYSE· Last Trade: Jun 10th, 2:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Douglas Elliman Inc. Common Stock (DOUG)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/20261.721.761.721.72266,5311.72
6/08/20261.771.771.701.71454,6701.71
6/05/20261.791.801.751.77294,5221.77
6/04/20261.731.811.731.81335,1871.81
6/03/20261.751.761.691.70926,7371.70
6/02/20261.771.841.751.77426,4041.77
6/01/20261.811.821.761.79353,6121.79
5/29/20260.001.851.791.80208,5721.80
5/28/20261.801.831.781.82220,1691.82
5/27/20261.871.871.781.82322,2541.82
5/26/20261.851.881.801.85339,1501.85
5/22/20261.821.851.791.83254,5981.83
5/21/20261.751.841.741.84796,3641.84
5/20/20261.631.781.631.78625,7101.78
5/19/20261.631.681.631.64300,1361.64
5/18/20261.591.721.591.64424,2671.64
5/15/20261.641.661.551.58757,6091.58
5/14/20261.701.751.651.66368,8201.66
5/13/20261.751.801.671.72453,5881.72
5/12/20261.871.891.701.72550,0701.72
5/11/20262.002.091.821.86765,2281.86
5/08/20262.062.142.022.09807,3502.09
5/07/20262.132.172.032.06564,9242.06
5/06/20261.992.151.992.13469,5162.13
5/05/20261.942.001.901.99590,3981.99
5/04/20261.931.981.891.90364,2251.90
5/01/20261.982.011.951.96227,8651.96
4/30/20261.942.031.922.01496,3992.01
4/29/20262.012.041.921.97579,3101.97
4/28/20261.912.061.882.041,043,3542.04
4/27/20261.962.001.891.89295,7491.89
4/24/20261.861.961.861.96265,0511.96
4/23/20261.921.971.871.87317,3921.87
4/22/20261.881.961.881.94667,6891.94
4/21/20261.961.971.871.87436,3411.87
4/20/20261.831.951.831.94883,5421.94
4/17/20261.801.901.771.84632,8141.84
4/16/20261.771.781.741.77405,5411.77
4/15/20261.701.801.701.78314,9351.78
4/14/20261.681.741.681.71281,6581.71
4/13/20261.661.721.651.70453,5851.70
4/10/20261.641.721.641.68317,5801.68
4/09/20261.641.681.611.65439,4781.65
4/08/20261.681.721.661.69614,3941.69
4/07/20261.651.661.591.60377,4181.60
4/06/20261.641.671.621.67541,0631.67
4/02/20261.551.661.531.64819,7671.64
4/01/20261.621.641.561.56641,4611.56
3/31/20261.651.671.601.64453,3531.64
3/30/20261.631.661.611.63394,0831.63
3/27/20261.711.711.611.64682,9941.64
3/26/20261.741.791.721.72851,2541.72
3/25/20261.741.791.721.76882,0411.76
3/24/20261.721.761.711.72906,9681.72
3/23/20261.751.841.721.75948,7871.75
3/20/20261.621.731.571.722,237,2341.72
3/19/20261.611.651.561.621,799,9621.62
3/18/20261.661.681.601.60886,4281.60
3/17/20261.691.731.621.661,337,0921.66
3/16/20261.711.761.681.69792,0821.69
3/13/20261.921.981.681.705,440,6511.70
3/12/20262.292.332.262.32645,9992.32
3/11/20262.322.352.272.31425,3562.31
3/10/20262.192.362.182.36574,3262.36