Dark

DOUG
Douglas Elliman Inc.
stock NYSE

Market Open

Aug 7, 2026 9:44:05 AM EDT

1.85USD+3.352%(+0.06)34,859

1.84Bid 2.10Ask 0.26Spread

Pre-market

0.00USD-100.000%(-1.75)0

After-hours

Aug 6, 2026 4:23:30 PM EDT

1.73USD-3.352%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.8500	1.8500	1.8500	1.8500	+3.352%	34,859	0.000%
2026-08-06	1.7300	1.7900	1.7200	1.7900	+2.286%	413,835	+3.352%
2026-08-05	1.7700	1.7800	1.7400	1.7500	-0.568%	149,591	+5.714%
2026-08-04	1.7200	1.7900	1.7200	1.7600	+1.149%	234,436	+5.114%
2026-08-03	1.7100	1.7500	1.6800	1.7400	+2.959%	220,815	+6.322%
2026-07-31	1.7100	1.7200	1.6750	1.6900	-1.170%	222,122	+9.467%
2026-07-30	1.7500	1.7700	1.7000	1.7100	-0.581%	176,201	+8.187%
2026-07-29	1.7700	1.7700	1.7100	1.7200	-2.273%	293,199	+7.558%
2026-07-28	1.7500	1.7709	1.7500	1.7600	+1.149%	141,345	+5.114%
2026-07-27	1.7300	1.7700	1.7150	1.7400	+1.754%	190,030	+6.322%
2026-07-24	1.7100	1.7600	1.6900	1.7100	0.000%	181,188	+8.187%
2026-07-23	1.7300	1.7400	1.6800	1.7100	-2.841%	320,693	+8.187%
2026-07-22	1.7800	1.8200	1.7500	1.7600	-2.762%	255,859	+5.114%
2026-07-21	1.7800	1.8500	1.7800	1.8100	+0.556%	294,203	+2.210%
2026-07-20	1.8600	1.8800	1.7900	1.8000	-4.255%	334,412	+2.778%
2026-07-17	1.8800	1.9600	1.8650	1.8800	-2.083%	314,789	-1.596%
2026-07-16	1.9000	1.9700	1.9000	1.9200	-0.518%	304,842	-3.646%
2026-07-15	1.8800	1.9700	1.8750	1.9300	+4.324%	446,974	-4.145%
2026-07-14	1.8300	1.8600	1.7600	1.8500	+1.093%	369,054	0.000%
2026-07-13	1.8900	1.9550	1.7950	1.8300	-4.188%	775,503	+1.093%
2026-07-10	1.9600	1.9650	1.8700	1.9100	-2.051%	293,389	-3.141%
2026-07-09	1.8500	1.9600	1.8200	1.9500	+4.278%	313,421	-5.128%
2026-07-08	1.9100	1.9800	1.8350	1.8700	-4.103%	720,738	-1.070%
2026-07-07	1.9500	1.9900	1.9400	1.9500	+0.515%	219,845	-5.128%
2026-07-06	1.9400	1.9450	1.8850	1.9400	-1.020%	413,408	-4.639%
2026-07-02	1.8600	2.0500	1.8600	1.9600	+5.376%	985,026	-5.612%
2026-07-01	1.7700	1.8600	1.7250	1.8600	+5.085%	571,737	-0.538%
2026-06-30	1.7700	1.7850	1.7300	1.7700	-1.667%	429,812	+4.520%
2026-06-29	1.8100	1.8100	1.7300	1.8000	0.000%	452,342	+2.778%
2026-06-26	1.7600	1.8100	1.7450	1.8000	+2.273%	1,260,291	+2.778%
2026-06-25	1.7800	1.7900	1.7400	1.7600	-1.124%	261,830	+5.114%
2026-06-24	1.7300	1.7900	1.7250	1.7800	+2.890%	599,804	+3.933%
2026-06-23	1.6700	1.7500	1.6700	1.7300	+2.976%	396,370	+6.936%
2026-06-22	1.7100	1.7100	1.6700	1.6800	-2.326%	293,765	+10.119%
2026-06-18	1.7700	1.7800	1.7150	1.7200	-0.578%	539,748	+7.558%
2026-06-17	1.7400	1.7900	1.7300	1.7300	+1.170%	403,108	+6.936%
2026-06-16	1.7500	1.8000	1.7100	1.7100	-1.156%	754,176	+8.187%
2026-06-15	1.7300	1.7600	1.7200	1.7300	+1.170%	298,170	+6.936%
2026-06-12	1.7700	1.7700	1.7100	1.7100	-2.286%	328,332	+8.187%
2026-06-11	1.7700	1.7700	1.7050	1.7500	0.000%	349,950	+5.714%
2026-06-10	1.7400	1.7850	1.7300	1.7500	+1.744%	254,708	+5.714%
2026-06-09	1.7200	1.7600	1.7000	1.7200	+0.585%	266,532	+7.558%
2026-06-08	1.7700	1.7700	1.7000	1.7100	-3.390%	454,669	+8.187%
2026-06-05	1.7900	1.8000	1.7450	1.7700	-2.210%	294,521	+4.520%
2026-06-04	1.7300	1.8150	1.7300	1.8100	+6.471%	335,187	+2.210%
2026-06-03	1.7500	1.7600	1.6900	1.7000	-3.955%	926,736	+8.824%
2026-06-02	1.7700	1.8400	1.7450	1.7700	-1.117%	426,402	+4.520%
2026-06-01	1.8100	1.8200	1.7600	1.7900	-0.556%	353,612	+3.352%
2026-05-29	1.8300	1.8500	1.7950	1.8000	-1.099%	208,572	+2.778%
2026-05-28	1.8000	1.8300	1.7800	1.8200	0.000%	221,419	+1.648%
2026-05-27	1.8700	1.8700	1.7800	1.8200	-1.622%	322,253	+1.648%
2026-05-26	1.8500	1.8800	1.8050	1.8500	+1.093%	339,150	0.000%
2026-05-22	1.8200	1.8500	1.7950	1.8300	-0.543%	254,597	+1.093%
2026-05-21	1.7500	1.8400	1.7400	1.8400	+3.371%	796,367	+0.543%
2026-05-20	1.6300	1.7800	1.6300	1.7800	+8.537%	625,710	+3.933%
2026-05-19	1.6300	1.6800	1.6300	1.6400	0.000%	300,136	+12.805%
2026-05-18	1.5900	1.7150	1.5900	1.6400	+3.797%	424,267	+12.805%
2026-05-15	1.6400	1.6600	1.5550	1.5800	-4.819%	757,609	+17.089%
2026-05-14	1.7000	1.7450	1.6500	1.6600	-3.488%	368,821	+11.446%
2026-05-13	1.7500	1.8000	1.6700	1.7200	0.000%	453,591	+7.558%
2026-05-12	1.8700	1.8900	1.7001	1.7200	-7.527%	550,095	+7.558%
2026-05-11	2.0000	2.0900	1.8200	1.8600	-11.005%	765,223	-0.538%
2026-05-08	2.0600	2.1400	2.0200	2.0900	+1.456%	807,348	-11.483%
2026-05-07	2.1300	2.1650	2.0302	2.0600	-3.286%	564,922	-10.194%
2026-05-06	1.9900	2.1500	1.9850	2.1300	+7.035%	469,658	-13.146%
2026-05-05	1.9400	2.0000	1.9000	1.9900	+4.737%	590,398	-7.035%
2026-05-04	1.9300	1.9800	1.8900	1.9000	-3.061%	364,226	-2.632%
2026-05-01	1.9800	2.0100	1.9450	1.9600	-2.488%	227,864	-5.612%
2026-04-30	1.9400	2.0300	1.9208	2.0100	+2.030%	496,402	-7.960%
2026-04-29	2.0100	2.0350	1.9150	1.9700	-3.431%	579,309	-6.091%
2026-04-28	1.9100	2.0550	1.8801	2.0400	+7.937%	1,043,515	-9.314%
2026-04-27	1.9600	2.0000	1.8850	1.8900	-3.571%	295,747	-2.116%
2026-04-24	1.8600	1.9600	1.8600	1.9600	+4.813%	265,051	-5.612%
2026-04-23	1.9200	1.9700	1.8700	1.8700	-3.608%	317,392	-1.070%
2026-04-22	1.8800	1.9600	1.8800	1.9400	+3.743%	667,689	-4.639%
2026-04-21	1.9600	1.9700	1.8700	1.8700	-3.608%	436,225	-1.070%
2026-04-20	1.8300	1.9500	1.8300	1.9400	+5.435%	883,542	-4.639%
2026-04-17	1.8000	1.8950	1.7700	1.8400	+3.955%	632,814	+0.543%
2026-04-16	1.7700	1.7800	1.7350	1.7700	-0.562%	405,541	+4.520%
2026-04-15	1.7000	1.8000	1.7000	1.7800	+4.094%	317,335	+3.933%
2026-04-14	1.6800	1.7400	1.6800	1.7100	+0.588%	281,658	+8.187%
2026-04-13	1.6600	1.7150	1.6500	1.7000	+1.190%	453,585	+8.824%
2026-04-10	1.6400	1.7200	1.6399	1.6800	+1.818%	317,580	+10.119%
2026-04-09	1.6400	1.6838	1.6100	1.6500	-2.367%	439,478	+12.121%
2026-04-08	1.6800	1.7150	1.6600	1.6900	+5.625%	614,394	+9.467%
2026-04-07	1.6500	1.6600	1.5950	1.6000	-4.192%	379,017	+15.625%
2026-04-06	1.6400	1.6700	1.6200	1.6700	+1.829%	541,063	+10.778%
2026-04-02	1.5500	1.6600	1.5300	1.6400	+5.128%	819,766	+12.805%
2026-04-01	1.6200	1.6400	1.5600	1.5600	-4.878%	641,460	+18.590%
2026-03-31	1.6500	1.6650	1.6000	1.6400	+0.613%	453,353	+12.805%
2026-03-30	1.6300	1.6600	1.6100	1.6300	-0.610%	394,083	+13.497%
2026-03-27	1.7100	1.7100	1.6101	1.6400	-4.651%	682,991	+12.805%
2026-03-26	1.7400	1.7900	1.7150	1.7200	-2.273%	851,252	+7.558%
2026-03-25	1.7400	1.7900	1.7150	1.7600	+2.326%	882,040	+5.114%
2026-03-24	1.7200	1.7650	1.7050	1.7200	-1.714%	906,967	+7.558%
2026-03-23	1.7500	1.8400	1.7150	1.7500	+1.744%	949,225	+5.714%
2026-03-20	1.6200	1.7300	1.5700	1.7200	+6.173%	2,237,232	+7.558%
2026-03-19	1.6100	1.6500	1.5600	1.6200	+1.250%	1,799,979	+14.198%
2026-03-18	1.6600	1.6800	1.6000	1.6000	-3.614%	886,427	+15.625%
2026-03-17	1.6900	1.7300	1.6200	1.6600	-1.775%	1,337,119	+11.446%
2026-03-16	1.7100	1.7650	1.6800	1.6900	-0.588%	792,086	+9.467%
2026-03-13	1.9200	1.9800	1.6800	1.7000	-26.724%	5,440,649	+8.824%
2026-03-12	2.2900	2.3300	2.2600	2.3200	+0.433%	646,043	-20.259%
2026-03-11	2.3200	2.3550	2.2750	2.3100	-2.119%	427,556	-19.913%
2026-03-10	2.1900	2.3600	2.1800	2.3600	+6.306%	574,326	-21.610%
2026-03-09	2.2200	2.2500	2.1600	2.2200	-3.057%	761,730	-16.667%
2026-03-06	2.2500	2.3000	2.1800	2.2900	+0.881%	504,810	-19.214%
2026-03-05	2.2200	2.2900	2.2200	2.2700	+0.442%	367,725	-18.502%
2026-03-04	2.3300	2.3500	2.2600	2.2600	-0.877%	288,695	-18.142%
2026-03-03	2.2400	2.3150	2.2100	2.2800	-0.870%	493,680	-18.860%
2026-03-02	2.2500	2.3450	2.1900	2.3000	+0.877%	436,082	-19.565%
2026-02-27	2.2800	2.3300	2.2400	2.2800	-3.797%	486,960	-18.860%
2026-02-26	2.2400	2.3700	2.1550	2.3700	+6.278%	2,481,016	-21.941%
2026-02-25	2.2500	2.2750	2.1693	2.2300	+0.905%	1,105,761	-17.040%
2026-02-24	2.1900	2.2600	2.1500	2.2100	+1.376%	1,167,475	-16.290%
2026-02-23	2.2800	2.2800	2.1550	2.1800	-4.803%	876,554	-15.138%
2026-02-20	2.3100	2.3200	2.2100	2.2900	-1.293%	611,288	-19.214%
2026-02-19	2.4600	2.4600	2.2900	2.3200	-6.827%	804,090	-20.259%
2026-02-18	2.4400	2.5600	2.4400	2.4900	+1.220%	521,648	-25.703%
2026-02-17	2.4700	2.5200	2.4200	2.4600	-1.600%	726,658	-24.797%
2026-02-13	2.4000	2.5450	2.3450	2.5000	+3.734%	812,473	-26.000%
2026-02-12	2.5400	2.5500	2.3101	2.4100	-4.743%	743,166	-23.237%
2026-02-11	2.8000	2.8000	2.5000	2.5300	-8.993%	643,757	-26.877%
2026-02-10	2.7700	2.8550	2.7150	2.7800	+0.725%	393,464	-33.453%
2026-02-09	2.6900	2.8000	2.6900	2.7600	+1.845%	366,087	-32.971%
2026-02-06	2.6200	2.7450	2.5950	2.7100	+4.231%	555,966	-31.734%
2026-02-05	2.5000	2.6250	2.4750	2.6000	+2.767%	884,318	-28.846%
2026-02-04	2.6700	2.6700	2.4601	2.5300	-4.167%	629,002	-26.877%
2026-02-03	2.7200	2.7400	2.5600	2.6400	-2.583%	733,452	-29.924%
2026-02-02	2.6900	2.8400	2.6900	2.7100	+0.370%	426,735	-31.734%
2026-01-30	2.7300	2.7650	2.6500	2.7000	-3.226%	472,235	-31.481%
2026-01-29	2.7100	2.7950	2.6600	2.7900	+3.333%	406,408	-33.692%
2026-01-28	2.6800	2.7500	2.6800	2.7000	0.000%	462,104	-31.481%
2026-01-27	2.6600	2.7300	2.6600	2.7000	0.000%	403,763	-31.481%
2026-01-26	2.6000	2.7100	2.5750	2.7000	+2.662%	493,574	-31.481%
2026-01-23	2.7300	2.7300	2.6300	2.6300	-5.054%	264,719	-29.658%
2026-01-22	2.7200	2.7800	2.6800	2.7700	+2.593%	427,094	-33.213%
2026-01-21	2.6200	2.7050	2.5100	2.7000	+3.846%	1,038,547	-31.481%
2026-01-20	2.6900	2.7098	2.5646	2.6000	-7.473%	647,413	-28.846%
2026-01-16	2.8100	3.0300	2.7950	2.8100	0.000%	1,381,109	-34.164%
2026-01-15	2.5300	2.8299	2.5183	2.8100	+11.067%	865,945	-34.164%
2026-01-14	2.5100	2.5400	2.4150	2.5300	0.000%	556,860	-26.877%
2026-01-13	2.5900	2.6100	2.4500	2.5300	-1.556%	367,317	-26.877%
2026-01-12	2.5200	2.5800	2.4450	2.5700	+1.984%	344,031	-28.016%
2026-01-09	2.4900	2.6400	2.4850	2.5200	+2.024%	530,723	-26.587%
2026-01-08	2.4200	2.4700	2.3750	2.4700	+3.347%	388,853	-25.101%
2026-01-07	2.3500	2.4399	2.3200	2.3900	+1.271%	532,517	-22.594%
2026-01-06	2.3400	2.3900	2.2900	2.3600	-0.840%	358,622	-21.610%
2026-01-05	2.2800	2.3900	2.2800	2.3800	+4.386%	394,458	-22.269%
2026-01-02	2.4200	2.4300	2.2650	2.2800	-3.797%	417,132	-18.860%
2025-12-31	2.3100	2.4100	2.2900	2.3700	+2.597%	567,715	-21.941%
2025-12-30	2.2900	2.3600	2.2300	2.3100	0.000%	534,255	-19.913%
2025-12-29	2.3300	2.3500	2.3000	2.3100	-2.941%	440,485	-19.913%
2025-12-26	2.4300	2.4400	2.3050	2.3800	-2.459%	364,281	-22.269%
2025-12-24	2.4200	2.4400	2.3400	2.4400	+0.412%	244,767	-24.180%
2025-12-23	2.4300	2.4700	2.4001	2.4300	-1.220%	299,027	-23.868%
2025-12-22	2.4700	2.5000	2.4500	2.4600	-0.405%	266,691	-24.797%
2025-12-19	2.5400	2.5400	2.4400	2.4700	-2.756%	602,736	-25.101%
2025-12-18	2.5500	2.5500	2.4800	2.5400	+1.195%	255,353	-27.165%
2025-12-17	2.5700	2.6050	2.5000	2.5100	-3.462%	344,209	-26.295%
2025-12-16	2.6500	2.7250	2.5900	2.6000	-2.256%	423,227	-28.846%
2025-12-15	2.8500	2.8500	2.6600	2.6600	-6.007%	348,962	-30.451%
2025-12-12	2.8900	2.9000	2.7950	2.8300	-0.702%	405,122	-34.629%
2025-12-11	2.7300	2.8850	2.6600	2.8500	+4.779%	338,029	-35.088%
2025-12-10	2.7500	2.7600	2.6850	2.7200	-0.366%	415,243	-31.985%
2025-12-09	2.6200	2.7500	2.6200	2.7300	+3.409%	346,006	-32.234%
2025-12-08	2.6100	2.6700	2.6000	2.6400	+2.724%	219,292	-29.924%
2025-12-05	2.6300	2.6600	2.5600	2.5700	-1.908%	222,537	-28.016%
2025-12-04	2.6600	2.7000	2.6100	2.6200	-1.873%	184,438	-29.389%
2025-12-03	2.6000	2.6900	2.5500	2.6700	+3.488%	251,161	-30.712%
2025-12-02	2.6200	2.6200	2.5500	2.5800	-0.386%	132,086	-28.295%
2025-12-01	2.6000	2.6600	2.5750	2.5900	-2.264%	178,295	-28.571%
2025-11-28	2.6200	2.6500	2.5500	2.6500	+0.760%	168,217	-30.189%
2025-11-26	2.5300	2.6600	2.5100	2.6300	+2.734%	373,379	-29.658%
2025-11-25	2.3900	2.5800	2.3800	2.5600	+6.224%	277,936	-27.734%
2025-11-24	2.3700	2.4700	2.3500	2.4100	+0.837%	218,503	-23.237%
2025-11-21	2.2800	2.4050	2.2500	2.3900	+5.752%	304,954	-22.594%
2025-11-20	2.4500	2.4500	2.2500	2.2600	-5.439%	552,531	-18.142%
2025-11-19	2.4400	2.4800	2.3850	2.3900	-2.846%	187,370	-22.594%
2025-11-18	2.3700	2.4750	2.3350	2.4600	+2.929%	538,576	-24.797%
2025-11-17	2.4100	2.4250	2.3700	2.3900	-0.830%	226,071	-22.594%
2025-11-14	2.4600	2.4855	2.3900	2.4100	-3.600%	304,771	-23.237%
2025-11-13	2.5700	2.5900	2.4450	2.5000	-4.215%	368,219	-26.000%
2025-11-12	2.6800	2.6900	2.5950	2.6100	-1.509%	204,734	-29.119%
2025-11-11	2.5900	2.6850	2.5800	2.6500	+1.923%	217,261	-30.189%
2025-11-10	2.5200	2.6300	2.4386	2.6000	+6.557%	379,951	-28.846%
2025-11-07	2.4200	2.4700	2.3700	2.4400	-0.813%	283,508	-24.180%
2025-11-06	2.5300	2.5300	2.4200	2.4600	-2.381%	217,419	-24.797%
2025-11-05	2.4100	2.5300	2.4100	2.5200	+4.564%	237,552	-26.587%
2025-11-04	2.3000	2.4800	2.2500	2.4100	-2.033%	664,196	-23.237%
2025-11-03	2.4900	2.5000	2.3650	2.4600	-0.405%	418,075	-24.797%
2025-10-31	2.4900	2.5100	2.4500	2.4700	0.000%	395,240	-25.101%
2025-10-30	2.5600	2.5790	2.4600	2.4700	-3.516%	413,721	-25.101%
2025-10-29	2.7100	2.7300	2.5200	2.5600	-6.227%	484,279	-27.734%
2025-10-28	2.7800	2.7900	2.6950	2.7300	-1.444%	240,063	-32.234%
2025-10-27	2.7500	2.8900	2.7100	2.7700	+1.838%	389,362	-33.213%
2025-10-24	2.6500	2.7350	2.6500	2.7200	+4.215%	318,464	-31.985%
2025-10-23	2.5400	2.6250	2.5250	2.6100	+3.571%	193,719	-29.119%
2025-10-22	2.5500	2.5600	2.4600	2.5200	-0.787%	327,798	-26.587%
2025-10-21	2.5400	2.5801	2.5150	2.5400	-0.781%	198,746	-27.165%
2025-10-20	2.4800	2.5700	2.4800	2.5600	+4.918%	372,555	-27.734%
2025-10-17	2.4000	2.4600	2.3600	2.4400	0.000%	263,386	-24.180%
2025-10-16	2.6100	2.6350	2.4400	2.4400	-6.513%	320,425	-24.180%
2025-10-15	2.6400	2.7000	2.5650	2.6100	0.000%	526,139	-29.119%
2025-10-14	2.5900	2.6550	2.5700	2.6100	-1.136%	490,584	-29.119%
2025-10-13	2.6700	2.6700	2.5700	2.6400	+1.538%	486,574	-29.924%
2025-10-10	2.6500	2.7050	2.5800	2.6000	-1.141%	403,704	-28.846%
2025-10-09	2.8400	2.8800	2.6200	2.6300	-7.719%	641,817	-29.658%
2025-10-08	2.8300	2.9300	2.7900	2.8500	+0.352%	396,910	-35.088%
2025-10-07	2.9800	2.9800	2.7900	2.8400	-4.698%	550,432	-34.859%
2025-10-06	2.8600	3.0100	2.8100	2.9800	+4.196%	575,688	-37.919%
2025-10-03	2.8100	2.8700	2.8049	2.8600	+2.143%	316,895	-35.315%
2025-10-02	2.8600	2.8850	2.7900	2.8000	-2.439%	277,655	-33.929%
2025-10-01	2.8600	2.9250	2.7900	2.8700	+0.350%	486,764	-35.540%
2025-09-30	2.9500	2.9700	2.8050	2.8600	-2.721%	448,935	-35.315%
2025-09-29	3.0900	3.0900	2.9101	2.9400	-4.235%	341,934	-37.075%
2025-09-26	3.1000	3.1000	2.9500	3.0700	-0.647%	472,055	-39.739%
2025-09-25	3.0200	3.1900	2.8600	3.0900	+10.357%	1,256,862	-40.129%
2025-09-24	2.8500	2.8600	2.6900	2.8000	-2.098%	467,555	-33.929%
2025-09-23	2.9900	3.0000	2.8400	2.8600	-4.027%	415,509	-35.315%
2025-09-22	3.0100	3.0750	2.9350	2.9800	+0.337%	545,853	-37.919%
2025-09-19	3.1300	3.1300	2.9650	2.9700	-4.502%	726,308	-37.710%
2025-09-18	3.0000	3.1850	2.9520	3.1100	+7.241%	896,825	-40.514%
2025-09-17	2.8800	3.1000	2.8650	2.9000	+2.837%	1,050,789	-36.207%
2025-09-16	2.7900	2.8700	2.7800	2.8200	+1.075%	429,546	-34.397%
2025-09-15	2.7300	2.8000	2.6500	2.7900	+2.574%	444,843	-33.692%
2025-09-12	2.7100	2.7450	2.6400	2.7200	+0.369%	246,735	-31.985%
2025-09-11	2.5900	2.7350	2.5850	2.7100	+4.633%	611,680	-31.734%
2025-09-10	2.7300	2.7600	2.5800	2.5900	-4.074%	515,840	-28.571%
2025-09-09	2.8400	2.8400	2.6900	2.7000	-5.263%	351,670	-31.481%
2025-09-08	2.8600	2.9350	2.8200	2.8500	-1.724%	637,377	-35.088%
2025-09-05	2.6600	2.9499	2.6500	2.9000	+9.434%	894,669	-36.207%
2025-09-04	2.6000	2.6600	2.5750	2.6500	+3.113%	218,555	-30.189%
2025-09-03	2.5900	2.5900	2.5000	2.5700	-0.772%	350,083	-28.016%
2025-09-02	2.6600	2.7200	2.5800	2.5900	-4.779%	337,413	-28.571%
2025-08-29	2.6800	2.7600	2.6600	2.7200	+3.030%	509,710	-31.985%
2025-08-28	2.6800	2.6800	2.5900	2.6400	-0.752%	278,792	-29.924%
2025-08-27	2.6800	2.7000	2.6350	2.6600	-0.375%	337,161	-30.451%
2025-08-26	2.7300	2.7450	2.6450	2.6700	-1.838%	344,635	-30.712%
2025-08-25	2.6900	2.7400	2.6500	2.7200	+2.256%	793,343	-31.985%
2025-08-22	2.5200	2.6800	2.4800	2.6600	+6.827%	754,779	-30.451%
2025-08-21	2.4500	2.5150	2.4350	2.4900	+0.403%	223,245	-25.703%
2025-08-20	2.4800	2.5150	2.4000	2.4800	0.000%	405,413	-25.403%
2025-08-19	2.5200	2.5450	2.4450	2.4800	-0.800%	412,429	-25.403%
2025-08-18	2.5000	2.5613	2.4500	2.5000	+1.626%	576,712	-26.000%
2025-08-15	2.4200	2.5600	2.3850	2.4600	+2.500%	459,180	-24.797%
2025-08-14	2.4800	2.5100	2.3850	2.4000	-6.250%	394,683	-22.917%
2025-08-13	2.3700	2.5850	2.3300	2.5600	+9.871%	558,539	-27.734%
2025-08-12	2.2500	2.3400	2.2193	2.3300	+4.955%	439,831	-20.601%
2025-08-11	2.2800	2.2899	2.1891	2.2200	-0.893%	396,925	-16.667%
2025-08-08	2.1700	2.3200	2.1400	2.2400	+5.164%	733,672	-17.411%
2025-08-07	2.3200	2.3200	2.1100	2.1300	-6.579%	498,307	-13.146%
2025-08-06	2.3300	2.3500	2.2400	2.2800	0.000%	563,565	-18.860%
2025-08-05	2.2000	2.4300	2.1801	2.2800	+4.587%	989,739	-18.860%
2025-08-04	2.1000	2.2100	1.9950	2.1800	+2.830%	998,548	-15.138%
2025-08-01	2.5200	2.5200	2.0350	2.1200	-22.909%	2,500,725	-12.736%
2025-07-31	2.8200	2.8900	2.6800	2.7500	-2.482%	596,702	-32.727%
2025-07-30	3.0500	3.0500	2.8000	2.8200	-7.237%	571,192	-34.397%
2025-07-29	2.9000	3.0500	2.8600	3.0400	+6.294%	873,537	-39.145%
2025-07-28	3.0200	3.0200	2.8500	2.8600	-5.611%	343,971	-35.315%
2025-07-25	2.7100	3.0300	2.6900	3.0300	+11.397%	652,796	-38.944%
2025-07-24	2.7700	2.7900	2.7000	2.7200	-2.857%	460,365	-31.985%
2025-07-23	2.8200	2.8200	2.7200	2.8000	+2.941%	506,914	-33.929%
2025-07-22	2.6400	2.7400	2.6300	2.7200	+3.422%	931,535	-31.985%
2025-07-21	2.5600	2.6700	2.5600	2.6300	+2.734%	416,755	-29.658%
2025-07-18	2.5700	2.5750	2.4500	2.5600	0.000%	564,373	-27.734%
2025-07-17	2.4800	2.5900	2.4600	2.5600	+2.811%	574,781	-27.734%
2025-07-16	2.4600	2.5100	2.3600	2.4900	+1.633%	582,568	-25.703%
2025-07-15	2.4900	2.5100	2.4400	2.4500	-0.810%	378,729	-24.490%
2025-07-14	2.4600	2.5150	2.4250	2.4700	-0.403%	371,609	-25.101%
2025-07-11	2.4700	2.5000	2.4350	2.4800	-1.195%	275,319	-25.403%
2025-07-10	2.5100	2.6067	2.5100	2.5100	0.000%	342,437	-26.295%
2025-07-09	2.4500	2.5100	2.4000	2.5100	+2.449%	472,053	-26.295%
2025-07-08	2.3700	2.5300	2.3700	2.4500	+2.941%	1,119,921	-24.490%
2025-07-07	2.3400	2.4150	2.3300	2.3800	+0.847%	414,397	-22.269%
2025-07-03	2.3300	2.3900	2.3300	2.3600	+1.288%	330,635	-21.610%
2025-07-02	2.3200	2.3500	2.2800	2.3300	+0.866%	614,131	-20.601%
2025-07-01	2.3300	2.3894	2.2700	2.3100	-0.431%	486,654	-19.913%
2025-06-30	2.3700	2.4600	2.3200	2.3200	-2.110%	854,849	-20.259%
2025-06-27	2.4200	2.4550	2.3200	2.3700	-2.066%	10,645,200	-21.941%
2025-06-26	2.3700	2.4550	2.3600	2.4200	0.000%	647,605	-23.554%
2025-06-25	2.4600	2.5280	2.4000	2.4200	-3.200%	531,252	-23.554%
2025-06-24	2.6000	2.6300	2.4900	2.5000	-1.961%	456,595	-26.000%
2025-06-23	2.6100	2.6500	2.4400	2.5500	-2.672%	649,287	-27.451%
2025-06-20	2.6500	2.6700	2.5600	2.6200	-1.873%	388,389	-29.389%
2025-06-18	2.7400	2.7400	2.6200	2.6700	-1.111%	658,774	-30.712%
2025-06-17	2.6700	2.7799	2.6500	2.7000	-1.099%	355,914	-31.481%
2025-06-16	2.8200	2.9500	2.7300	2.7300	-2.151%	376,523	-32.234%
2025-06-13	2.8100	2.9980	2.7800	2.7900	-3.793%	425,551	-33.692%
2025-06-12	2.6000	2.9000	2.6000	2.9000	+9.434%	621,528	-36.207%
2025-06-11	2.6900	2.7400	2.6307	2.6500	+0.379%	365,987	-30.189%
2025-06-10	2.6200	2.6700	2.5650	2.6400	+0.380%	255,380	-29.924%
2025-06-09	2.7100	2.7250	2.6000	2.6300	-2.230%	272,988	-29.658%
2025-06-06	2.7000	2.7800	2.6500	2.6900	+0.373%	440,128	-31.227%
2025-06-05	2.6200	2.7450	2.5800	2.6800	+2.682%	398,311	-30.970%
2025-06-04	2.6400	2.7050	2.5100	2.6100	-1.509%	1,053,071	-29.119%
2025-06-03	2.6900	2.7699	2.6300	2.6500	-0.376%	522,916	-30.189%
2025-06-02	2.7200	2.7950	2.6500	2.6600	-2.206%	750,193	-30.451%
2025-05-30	2.9300	2.9900	2.7050	2.7200	-6.849%	967,608	-31.985%
2025-05-29	3.0100	3.0789	2.8600	2.9200	-1.017%	734,917	-36.644%
2025-05-28	2.9900	3.0350	2.8801	2.9500	-1.667%	842,908	-37.288%
2025-05-27	3.0000	3.0300	2.8500	3.0000	+3.448%	2,658,607	-38.333%
2025-05-23	2.1100	3.2000	2.0900	2.9000	+35.514%	14,349,848	-36.207%
2025-05-22	2.0800	2.1600	2.0505	2.1400	+1.905%	475,311	-13.551%
2025-05-21	2.2300	2.2350	2.0400	2.1000	-7.080%	1,053,621	-11.905%
2025-05-20	2.2000	2.3200	2.1810	2.2600	+1.345%	922,329	-18.142%
2025-05-19	2.1900	2.2550	2.1400	2.2300	+0.905%	734,451	-17.040%
2025-05-16	2.2500	2.2700	2.1550	2.2100	+1.376%	1,149,666	-16.290%
2025-05-15	2.0600	2.2100	1.9900	2.1800	+4.808%	847,138	-15.138%
2025-05-14	2.0600	2.1900	2.0250	2.0800	+1.961%	1,071,816	-11.058%
2025-05-13	1.9200	2.1000	1.9000	2.0400	+7.937%	1,277,882	-9.314%
2025-05-12	1.9000	1.9600	1.8600	1.8900	+3.846%	504,162	-2.116%
2025-05-09	1.8300	1.8900	1.8200	1.8200	-1.087%	423,537	+1.648%
2025-05-08	1.8500	1.8600	1.7950	1.8400	+1.099%	406,999	+0.543%
2025-05-07	1.8100	1.8450	1.7800	1.8200	0.000%	242,796	+1.648%
2025-05-06	1.8200	1.8450	1.7950	1.8200	0.000%	258,502	+1.648%
2025-05-05	1.8200	1.8500	1.7400	1.8200	-0.546%	375,606	+1.648%
2025-05-02	1.7000	1.9000	1.6800	1.8300	+8.929%	934,259	+1.093%
2025-05-01	1.6900	1.7400	1.6392	1.6800	+1.205%	340,031	+10.119%
2025-04-30	1.6200	1.6900	1.5850	1.6600	+2.469%	425,970	+11.446%
2025-04-29	1.5800	1.6600	1.5800	1.6200	+1.250%	289,397	+14.198%
2025-04-28	1.6200	1.6350	1.5750	1.6000	-0.621%	291,493	+15.625%
2025-04-25	1.6400	1.6600	1.5900	1.6100	-1.227%	319,987	+14.907%
2025-04-24	1.5700	1.6400	1.5700	1.6300	+2.516%	189,488	+13.497%
2025-04-23	1.6400	1.6750	1.5800	1.5900	+0.633%	359,389	+16.352%
2025-04-22	1.5800	1.6100	1.5600	1.5800	+3.268%	274,442	+17.089%
2025-04-21	1.6000	1.6150	1.5100	1.5300	-6.135%	234,681	+20.915%
2025-04-17	1.6000	1.6600	1.6000	1.6300	+1.875%	331,699	+13.497%
2025-04-16	1.6300	1.6800	1.5800	1.6000	-1.840%	398,524	+15.625%
2025-04-15	1.6800	1.6800	1.6000	1.6300	-1.807%	338,063	+13.497%
2025-04-14	1.5800	1.6700	1.5600	1.6600	+8.497%	435,065	+11.446%
2025-04-11	1.5500	1.5899	1.5200	1.5300	-3.165%	425,710	+20.915%
2025-04-10	1.6600	1.6600	1.5413	1.5800	-7.602%	317,182	+17.089%
2025-04-09	1.5300	1.7350	1.5100	1.7100	+11.765%	622,913	+8.187%
2025-04-08	1.6600	1.6700	1.4750	1.5300	-4.375%	619,519	+20.915%
2025-04-07	1.6000	1.7150	1.5300	1.6000	-4.192%	924,826	+15.625%
2025-04-04	1.5950	1.6900	1.5000	1.6700	+3.086%	836,454	+10.778%
2025-04-03	1.6000	1.6500	1.5800	1.6200	-3.571%	893,280	+14.198%
2025-04-02	1.6700	1.7300	1.6550	1.6800	-1.754%	291,503	+10.119%
2025-04-01	1.7300	1.7500	1.6600	1.7100	-0.581%	443,148	+8.187%
2025-03-31	1.7000	1.7400	1.6700	1.7200	+1.176%	469,827	+7.558%
2025-03-28	1.7900	1.7900	1.7000	1.7000	-5.556%	429,121	+8.824%
2025-03-27	1.8400	1.8600	1.7951	1.8000	-1.639%	246,690	+2.778%
2025-03-26	1.8800	1.9500	1.8000	1.8300	-1.081%	322,653	+1.093%
2025-03-25	1.8100	1.9100	1.8020	1.8500	+0.543%	461,165	0.000%
2025-03-24	1.7800	1.8600	1.7600	1.8400	+5.143%	604,533	+0.543%
2025-03-21	1.7700	1.7950	1.7500	1.7500	-4.372%	375,573	+5.714%
2025-03-20	1.8000	1.8600	1.7900	1.8300	+0.549%	259,200	+1.093%
2025-03-19	1.8600	1.8600	1.7800	1.8200	-1.622%	184,521	+1.648%
2025-03-18	1.8500	1.8700	1.7817	1.8500	-2.632%	379,026	0.000%
2025-03-17	1.9000	1.9700	1.8800	1.9000	+0.529%	442,241	-2.632%
2025-03-14	1.8200	1.9100	1.7700	1.8900	+6.780%	645,919	-2.116%
2025-03-13	1.8200	1.8300	1.7450	1.7700	-4.324%	462,253	+4.520%
2025-03-12	1.7700	1.8900	1.7301	1.8500	+9.467%	701,595	0.000%
2025-03-11	1.6600	1.7100	1.5650	1.6900	+3.049%	889,540	+9.467%
2025-03-10	1.7200	1.7350	1.5600	1.6400	-4.094%	1,315,746	+12.805%
2025-03-07	1.6800	1.7456	1.6500	1.7100	+0.588%	517,202	+8.187%
2025-03-06	1.7800	1.7950	1.6950	1.7000	-5.556%	422,033	+8.824%
2025-03-05	1.6100	1.8300	1.6100	1.8000	+9.756%	1,002,741	+2.778%
2025-03-04	1.6300	1.6800	1.5850	1.6400	-2.381%	579,095	+12.805%
2025-03-03	1.9200	1.9200	1.6800	1.6800	-8.197%	560,721	+10.119%
2025-02-28	1.9100	1.9200	1.8100	1.8300	-3.684%	362,163	+1.093%
2025-02-27	1.9200	2.0000	1.8800	1.9000	-2.062%	654,762	-2.632%
2025-02-26	1.8500	1.9500	1.8500	1.9400	+4.865%	663,147	-4.639%
2025-02-25	1.8600	1.8850	1.8025	1.8500	-0.538%	349,987	0.000%
2025-02-24	1.9900	1.9900	1.8400	1.8600	-4.615%	546,365	-0.538%
2025-02-21	2.1300	2.1300	1.9500	1.9500	-7.583%	348,886	-5.128%
2025-02-20	2.1400	2.1450	2.0650	2.1100	-1.402%	396,647	-12.322%
2025-02-19	2.0500	2.1600	2.0000	2.1400	+2.392%	648,070	-13.551%
2025-02-18	2.1700	2.1880	2.0500	2.0900	-4.128%	654,804	-11.483%

.dark-mode .ZKB06T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKB06T{ color: #333333; background-color: white; border: 2px solid #333333; }DOUGDouglas Elliman Inc.stock NYSE

DOUG
Douglas Elliman Inc.
stock NYSE