Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Douglas Elliman Inc. (DOUG)

Compare
1.6700
+0.0500
+(3.09%)
At close: April 4 at 4:01:24 PM EDT
1.6000
-0.07
(-4.19%)
After hours: April 4 at 7:33:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.59501.69001.50001.67001.6700835,800
Apr 3, 20251.60001.65001.58001.62001.6200893,300
Apr 2, 20251.67001.73001.65501.68001.6800291,500
Apr 1, 20251.73001.75001.66001.71001.7100443,100
Mar 31, 20251.70001.74001.67001.72001.7200469,800
Mar 28, 20251.79001.79001.70001.70001.7000429,100
Mar 27, 20251.84001.86001.79501.80001.8000246,700
Mar 26, 20251.88001.95001.80001.83001.8300322,700
Mar 25, 20251.81001.91001.80201.85001.8500461,200
Mar 24, 20251.78001.86001.76001.84001.8400604,500
Mar 21, 20251.77001.79501.75001.75001.7500419,600
Mar 20, 20251.80001.86001.79001.83001.8300259,500
Mar 19, 20251.86001.86001.78001.82001.8200184,900
Mar 18, 20251.85001.87001.78201.85001.8500380,400
Mar 17, 20251.90001.97001.88001.90001.9000442,600
Mar 14, 20251.82001.91001.77001.89001.8900646,300
Mar 13, 20251.82001.83001.74501.77001.7700463,700
Mar 12, 20251.77001.89001.73001.85001.8500702,700
Mar 11, 20251.66001.71001.56501.69001.6900890,700
Mar 10, 20251.72001.73501.56001.64001.64001,316,300
Mar 7, 20251.68001.74601.65001.71001.7100520,900
Mar 6, 20251.78001.79501.69501.70001.7000424,100
Mar 5, 20251.61001.83001.61001.80001.80001,003,700
Mar 4, 20251.63001.68001.58501.64001.6400580,100
Mar 3, 20251.92001.92001.68001.68001.6800560,700
Feb 28, 20251.91001.92001.81001.83001.8300363,200
Feb 27, 20251.92002.00001.88001.90001.9000655,300
Feb 26, 20251.85001.95001.85001.94001.9400664,300
Feb 25, 20251.86001.88501.80301.85001.8500353,100
Feb 24, 20251.99001.99001.84001.86001.8600549,100
Feb 21, 20252.13002.13001.95001.95001.9500349,300
Feb 20, 20252.14002.14502.06502.11002.1100397,400
Feb 19, 20252.05002.16002.00002.14002.1400649,700
Feb 18, 20252.17002.18802.05002.09002.0900656,000
Feb 14, 20252.13002.19002.06002.18002.1800328,700
Feb 13, 20252.02002.12901.98002.11002.11001,960,400
Feb 12, 20251.88002.05001.83502.03002.0300902,900
Feb 11, 20251.88001.96501.86401.94001.9400348,100
Feb 10, 20251.88001.92001.84001.91001.9100280,700
Feb 7, 20251.97001.97501.85501.87001.8700606,000
Feb 6, 20251.97002.01001.91501.97001.9700439,900
Feb 5, 20251.95002.01501.86501.98001.9800605,900
Feb 4, 20251.89001.94001.77001.93001.9300945,400
Feb 3, 20251.83001.94001.80001.88001.88001,519,100
Jan 31, 20251.76001.86001.74001.78001.7800599,100
Jan 30, 20251.71001.76501.70901.76001.7600327,000
Jan 29, 20251.65001.70501.65001.70001.7000507,000
Jan 28, 20251.65001.69001.63001.66001.6600573,600
Jan 27, 20251.70001.75001.63501.65001.6500834,300
Jan 24, 20251.76001.82001.72001.72001.7200463,100
Jan 23, 20251.76001.82001.71001.80001.8000531,200
Jan 22, 20251.80001.80001.71501.76001.7600514,400
Jan 21, 20251.81001.84501.79001.82001.8200633,400
Jan 17, 20251.79001.88501.78001.79001.7900880,400
Jan 16, 20251.70001.82001.67001.79001.79001,132,600
Jan 15, 20251.64001.70001.62601.67001.6700714,400
Jan 14, 20251.59001.62001.54501.58001.5800765,000
Jan 13, 20251.55001.57001.49001.55001.5500753,200
Jan 10, 20251.58001.58001.50001.57001.57001,040,900
Jan 8, 20251.58001.60001.50001.58001.58001,224,400
Jan 7, 20251.69001.71001.55001.61001.6100845,700
Jan 6, 20251.73001.83901.67001.70001.7000881,200
Jan 3, 20251.61001.70001.61001.70001.7000503,300
Jan 2, 20251.72001.74301.60001.63001.6300779,600
Dec 31, 20241.53001.77001.53001.67001.67002,270,800
Dec 30, 20241.54001.57501.51001.55001.55001,332,600
Dec 27, 20241.57001.58001.49001.54001.54001,278,300
Dec 26, 20241.60001.63001.53001.59001.5900857,800
Dec 24, 20241.57001.66501.55001.63001.6300782,900
Dec 23, 20241.71001.72001.56501.59001.59001,031,900
Dec 20, 20241.65001.73501.60001.65001.65001,348,500
Dec 19, 20241.69001.79001.63001.65001.65001,315,100
Dec 18, 20241.90001.92001.67001.69001.69001,170,300
Dec 17, 20241.95001.97001.81501.88001.88001,020,700
Dec 16, 20242.01002.04001.88001.94001.9400934,700
Dec 13, 20242.02002.06001.96502.00002.0000521,100
Dec 12, 20242.08002.13001.99002.04002.0400794,400
Dec 11, 20242.07002.14001.99502.13002.13001,066,200
Dec 10, 20242.13002.20502.01002.03002.03001,064,400
Dec 9, 20242.40002.47002.08002.09002.09001,775,400
Dec 6, 20242.37002.42002.28502.42002.4200781,700
Dec 5, 20242.41002.49002.29002.30002.3000751,500
Dec 4, 20242.47002.60002.40402.45002.4500846,300
Dec 3, 20242.41002.56002.41002.45002.4500749,300
Dec 2, 20242.47002.51002.23002.40002.40001,503,900
Nov 29, 20242.45002.66502.41002.54002.5400671,800
Nov 27, 20242.64002.70002.36002.38002.38001,091,800
Nov 26, 20242.70002.80502.55002.68002.68001,247,800
Nov 25, 20242.69002.98002.67002.70002.70001,462,800
Nov 22, 20242.55002.70002.50002.65002.65001,412,000
Nov 21, 20242.40002.57002.33002.50002.50001,229,900
Nov 20, 20242.29002.49002.21002.39002.39001,360,100
Nov 19, 20242.09002.30002.04002.27002.27002,220,500
Nov 18, 20242.00002.07501.93001.97001.97001,169,800
Nov 15, 20241.81001.90501.81001.87001.8700374,800
Nov 14, 20241.84001.88001.76001.84001.8400383,300
Nov 13, 20241.90001.95001.79001.80001.8000719,900
Nov 12, 20241.98001.98001.85001.88001.8800365,900
Nov 11, 20241.95002.01501.92001.94001.9400535,400
Nov 8, 20242.02002.03901.89001.95001.9500511,700
Nov 7, 20241.80002.06001.80002.01002.0100799,300
Nov 6, 20242.08002.08001.77501.93001.93002,163,400
Nov 5, 20242.02002.23001.97002.07002.0700732,600
Nov 4, 20242.03002.06001.90002.04002.0400560,700
Nov 1, 20242.05002.19501.97002.02002.0200616,900
Oct 31, 20242.16002.19001.94002.01002.0100868,600
Oct 30, 20242.05002.17502.01002.10002.1000620,500
Oct 29, 20241.96002.16501.91002.03002.03001,092,300
Oct 28, 20241.79001.99001.74101.99001.9900979,000
Oct 25, 20241.80001.86501.76001.81001.8100473,200
Oct 24, 20241.67001.87001.64001.82001.82001,218,300
Oct 23, 20241.43001.73501.42001.59001.59001,338,300
Oct 22, 20241.43001.47001.35001.43001.4300669,600
Oct 21, 20241.54001.54001.44001.45001.4500526,200
Oct 18, 20241.56001.61001.54001.55001.5500304,100
Oct 17, 20241.59001.62001.54001.54001.5400262,700
Oct 16, 20241.62001.64801.54001.60001.6000346,300
Oct 15, 20241.48001.62001.47001.59001.5900593,500
Oct 14, 20241.55001.59001.46501.49001.4900632,700
Oct 11, 20241.54001.63001.51901.58001.5800445,600
Oct 10, 20241.57001.58001.52001.56001.5600286,000
Oct 9, 20241.57001.65001.55001.57001.5700307,800
Oct 8, 20241.72001.72001.54001.57001.5700598,100
Oct 7, 20241.64001.68001.59001.64001.6400224,800
Oct 4, 20241.76001.76501.64001.66001.6600259,600
Oct 3, 20241.76001.80001.70001.73001.7300169,100
Oct 2, 20241.83001.86001.78001.79001.7900153,100
Oct 1, 20241.86001.86001.74001.83001.8300433,400
Sep 30, 20241.86001.92501.81001.83001.8300171,500
Sep 27, 20241.98002.05001.87001.88001.8800261,700
Sep 26, 20241.93002.04001.91001.98001.9800472,700
Sep 25, 20241.84001.94001.84001.93001.9300463,400
Sep 24, 20241.80001.85001.76001.84001.8400334,900
Sep 23, 20241.80001.87001.73501.81001.8100338,900
Sep 20, 20241.85001.86001.79001.83001.8300554,400
Sep 19, 20241.95001.97001.83001.84001.8400992,600
Sep 18, 20241.86002.04501.86001.91001.9100968,000
Sep 17, 20241.92001.93001.83001.86001.8600368,600
Sep 16, 20241.83001.93001.83001.90001.9000389,300
Sep 13, 20241.93001.95001.76001.84001.8400844,300
Sep 12, 20241.78001.92001.75501.91001.91001,082,900
Sep 11, 20241.70001.78001.66001.75001.7500421,800
Sep 10, 20241.66001.71001.64501.66001.6600333,000
Sep 9, 20241.61001.69001.54501.65001.6500535,700
Sep 6, 20241.81001.84001.42001.63001.63001,440,900
Sep 5, 20241.73001.90501.73001.78001.7800661,600
Sep 4, 20241.70001.78001.64001.73001.7300677,200
Sep 3, 20241.75001.79001.64001.66001.6600689,900
Aug 30, 20241.83001.85001.73001.78001.7800385,900
Aug 29, 20241.85001.89501.80001.82001.8200348,600
Aug 28, 20242.04002.09001.83001.85001.8500599,200
Aug 27, 20242.11002.15002.03002.05002.0500263,000
Aug 26, 20241.92002.21501.92002.17002.17001,381,900
Aug 23, 20241.87001.99001.84001.94001.9400632,200
Aug 22, 20241.84001.89001.78001.81001.8100599,500
Aug 21, 20241.94001.95001.83001.86001.8600310,300
Aug 20, 20242.09002.11001.84001.94001.9400651,800
Aug 19, 20242.06002.14902.06002.09002.0900470,700
Aug 16, 20242.16002.18502.03502.07002.0700825,100
Aug 15, 20242.22002.50002.10002.17002.17001,587,100
Aug 14, 20241.96002.34001.91002.24002.24002,391,500
Aug 13, 20241.90002.01501.82001.94001.9400643,100
Aug 12, 20241.90002.01001.84501.90001.9000718,900
Aug 9, 20241.83001.92001.79001.86001.8600670,900
Aug 8, 20241.95001.95001.65001.85001.85001,254,900
Aug 7, 20242.19002.24001.86001.87001.87001,293,000
Aug 6, 20242.05002.22002.02002.15002.15001,426,100
Aug 5, 20241.87002.08001.61002.02002.02001,717,100
Aug 2, 20241.90002.03001.77002.00002.00001,429,700
Aug 1, 20242.05002.15501.76501.96001.96002,041,800
Jul 31, 20242.00002.18001.92002.06002.06002,406,500
Jul 30, 20241.81001.99001.77501.95001.95001,460,700
Jul 29, 20241.82001.92901.75001.82001.82002,695,100
Jul 26, 20241.39001.80001.37001.74001.74005,815,300
Jul 25, 20241.31001.37801.28001.35001.3500391,500
Jul 24, 20241.35501.40001.29801.33001.3300503,500
Jul 23, 20241.35001.40501.33001.36001.3600365,500
Jul 22, 20241.36001.40001.30001.37001.3700461,700
Jul 19, 20241.29001.34001.27001.33001.3300254,700
Jul 18, 20241.40001.45001.30001.32001.3200697,500
Jul 17, 20241.37001.46001.36001.43001.4300919,400
Jul 16, 20241.29001.41501.29001.40001.40001,887,000
Jul 15, 20241.25001.33001.25001.27001.2700989,300
Jul 12, 20241.28001.39001.22501.25001.25001,910,600
Jul 11, 20241.34001.37001.22001.22001.22001,616,600
Jul 10, 20241.22001.24001.17001.23001.23002,685,500
Jul 9, 20241.13001.18001.13001.17001.1700461,600
Jul 8, 20241.05001.16001.04501.13001.1300672,400
Jul 5, 20241.08001.10001.03001.05001.0500547,100
Jul 3, 20241.06001.08001.05001.07001.0700544,200
Jul 2, 20241.37001.40001.04001.04001.04002,108,200
Jul 1, 20241.18001.41501.18001.26001.26001,718,000
Jun 28, 20241.17001.19001.07501.16001.160011,978,900
Jun 27, 20241.18001.23001.15001.17001.1700929,500
Jun 26, 20241.15001.19001.15001.15001.1500892,800
Jun 25, 20241.10001.17001.08001.16001.1600735,800
Jun 24, 20241.10001.15001.10001.11001.1100531,700
Jun 21, 20241.15001.17001.09001.10001.1000819,300
Jun 20, 20241.03001.17001.03001.15001.1500591,200
Jun 18, 20241.05001.13001.04001.06001.0600560,400
Jun 17, 20241.10001.12001.04001.04001.0400935,900
Jun 14, 20241.08001.12001.08001.11001.1100426,800
Jun 13, 20241.08001.12001.07001.10001.1000657,900
Jun 12, 20241.16001.22001.10001.10001.10001,071,500
Jun 11, 20241.08001.12001.07001.10001.1000496,100
Jun 10, 20241.07001.13001.06001.10001.1000910,500
Jun 7, 20241.08001.11001.07001.10001.1000592,300
Jun 6, 20241.05001.11001.05001.10001.10001,623,800
Jun 5, 20241.05001.12001.04001.08001.08001,470,600
Jun 4, 20241.04001.10001.00001.06001.06001,430,800
Jun 3, 20241.16001.16501.06001.07001.0700805,400
May 31, 20241.10001.15001.10001.14001.1400836,300
May 30, 20241.15001.15901.09001.12001.1200497,200
May 29, 20241.18001.18001.12001.14001.1400692,100
May 28, 20241.20001.24001.17001.19001.1900743,100
May 24, 20241.20001.22001.15001.20001.2000287,600
May 23, 20241.24001.24001.12001.18001.1800804,500
May 22, 20241.28001.29001.22001.25001.2500442,500
May 21, 20241.27001.36001.26001.29001.2900413,700
May 20, 20241.34001.37001.28001.28001.2800634,800
May 17, 20241.43001.43001.34001.34001.3400400,900
May 16, 20241.28001.42001.28001.41001.41001,008,500
May 15, 20241.16001.30001.10001.29001.29001,209,700
May 14, 20241.12001.14001.04001.12001.12001,384,200
May 13, 20241.23001.23501.11001.12001.1200976,700
May 10, 20241.36001.36001.17001.18001.18001,751,900
May 9, 20241.43001.50001.40501.44001.4400972,000
May 8, 20241.42001.42001.35001.41001.4100696,800
May 7, 20241.39001.55501.37001.40001.4000616,100
May 6, 20241.42001.45001.36001.39001.3900325,900
May 3, 20241.42001.45001.38001.41001.4100337,100
May 2, 20241.39001.42001.34001.39001.3900366,900
May 1, 20241.36001.42001.32001.35001.3500571,200
Apr 30, 20241.30001.37001.28001.36001.3600592,200
Apr 29, 20241.20001.37001.20001.32001.32001,072,100
Apr 26, 20241.17001.23001.17001.19001.1900446,700
Apr 25, 20241.28001.28001.15001.18001.18001,083,700
Apr 24, 20241.22001.31001.21001.29001.29001,128,900
Apr 23, 20241.28001.30001.21001.26001.26001,143,700
Apr 22, 20241.22001.26001.16501.26001.26001,280,700
Apr 19, 20241.24001.28001.19001.22001.22001,090,800
Apr 18, 20241.27001.32001.24001.25001.2500910,200
Apr 17, 20241.33001.34001.24001.28001.28001,253,200
Apr 16, 20241.36001.38001.31001.31001.3100952,500
Apr 15, 20241.40001.43001.32001.36001.36001,178,400
Apr 12, 20241.42001.47001.39001.41001.4100474,100
Apr 11, 20241.49001.49501.39001.39001.3900750,200
Apr 10, 20241.53001.55001.44001.47001.4700968,000
Apr 9, 20241.54001.61001.53001.59001.5900763,900
Apr 8, 20241.60001.64001.53001.53001.5300831,900
Apr 5, 20241.61001.66001.57001.60001.6000516,600

Related Tickers

HOUS Anywhere Real Estate Inc.
3.2600
+0.62%
 
IWG.L International Workplace Group plc
168.10
-5.03%
 
YAK.V Mongolia Growth Group Ltd.
0.9600
-9.43%
 
OPAD Offerpad Solutions Inc.
1.6100
+1.90%
 
MNGGF Mongolia Growth Group Ltd.
0.6800
0.00%
 
CWK Cushman & Wakefield plc
9.00
-4.66%
 
NTPIF Nam Tai Property Inc.
4.8500
-3.00%
 
SEG Seaport Entertainment Group Inc.
18.17
-7.44%
 
ALBT Avalon GloboCare Corp.
3.9000
-18.75%
 
MLP Maui Land & Pineapple Company, Inc.
15.91
-2.93%