ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Douglas Elliman Inc. Common Stock (NY:DOUG)

1.700 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.920 1.980 1.680 1.700 5,440,651 -0.62(-26.72%)
Mar 12, 2026 2.290 2.330 2.260 2.320 645,999 +0.01(+0.43%)
Mar 11, 2026 2.320 2.355 2.275 2.310 425,356 -0.05(-2.12%)
Mar 10, 2026 2.190 2.360 2.180 2.360 574,326 +0.14(+6.31%)
Mar 09, 2026 2.220 2.250 2.160 2.220 761,732 -0.07(-3.06%)
Mar 06, 2026 2.250 2.300 2.180 2.290 504,810 +0.02(+0.88%)
Mar 05, 2026 2.220 2.290 2.220 2.270 367,725 +0.01(+0.44%)
Mar 04, 2026 2.330 2.350 2.260 2.260 288,688 -0.02(-0.88%)
Mar 03, 2026 2.240 2.315 2.210 2.280 493,680 -0.02(-0.87%)
Mar 02, 2026 2.250 2.345 2.190 2.300 435,950 +0.02(+0.88%)
Feb 27, 2026 2.280 2.330 2.240 2.280 486,962 -0.09(-3.80%)
Feb 26, 2026 2.240 2.370 2.155 2.370 2,481,006 +0.14(+6.28%)
Feb 25, 2026 2.250 2.275 2.169 2.230 1,105,762 +0.02(+0.90%)
Feb 24, 2026 2.190 2.260 2.150 2.210 1,165,301 +0.03(+1.38%)
Feb 23, 2026 2.280 2.280 2.155 2.180 876,554 -0.11(-4.80%)
Feb 20, 2026 2.310 2.320 2.210 2.290 611,288 -0.03(-1.29%)
Feb 19, 2026 2.460 2.460 2.290 2.320 804,087 -0.17(-6.83%)
Feb 18, 2026 2.440 2.560 2.440 2.490 521,643 +0.03(+1.22%)
Feb 17, 2026 2.470 2.520 2.420 2.460 726,658 -0.04(-1.60%)
Feb 13, 2026 2.400 2.545 2.345 2.500 812,473 +0.09(+3.73%)
Feb 12, 2026 2.540 2.550 2.310 2.410 743,166 -0.12(-4.74%)
Feb 11, 2026 2.800 2.800 2.500 2.530 643,669 -0.25(-8.99%)
Feb 10, 2026 2.770 2.855 2.715 2.780 393,464 +0.02(+0.72%)
Feb 09, 2026 2.690 2.800 2.690 2.760 366,087 +0.05(+1.85%)
Feb 06, 2026 2.620 2.745 2.595 2.710 555,966 +0.11(+4.23%)
Feb 05, 2026 2.500 2.625 2.475 2.600 884,265 +0.07(+2.77%)
Feb 04, 2026 2.670 2.670 2.460 2.530 628,999 -0.11(-4.17%)
Feb 03, 2026 2.720 2.740 2.560 2.640 733,448 -0.07(-2.58%)
Feb 02, 2026 2.690 2.840 2.690 2.710 426,735 +0.01(+0.37%)
Jan 30, 2026 2.730 2.765 2.650 2.700 472,235 -0.09(-3.23%)
Jan 29, 2026 2.710 2.795 2.660 2.790 406,228 +0.09(+3.33%)
Jan 28, 2026 2.680 2.750 2.680 2.700 462,101 +0.00(+0.00%)
Jan 27, 2026 2.660 2.730 2.660 2.700 403,763 +0.00(+0.00%)
Jan 26, 2026 2.600 2.710 2.575 2.700 493,708 +0.07(+2.66%)
Jan 23, 2026 2.730 2.730 2.630 2.630 264,719 -0.14(-5.05%)
Jan 22, 2026 2.720 2.780 2.680 2.770 426,752 +0.07(+2.59%)
Jan 21, 2026 2.620 2.705 2.510 2.700 1,038,447 +0.10(+3.85%)
Jan 20, 2026 2.690 2.710 2.565 2.600 647,612 -0.21(-7.47%)
Jan 16, 2026 2.810 3.030 2.795 2.810 1,381,109 +0.00(+0.00%)
Jan 15, 2026 2.530 2.830 2.518 2.810 865,939 +0.28(+11.07%)
Jan 14, 2026 2.510 2.540 2.415 2.530 556,643 +0.00(+0.00%)
Jan 13, 2026 2.590 2.610 2.450 2.530 366,992 -0.04(-1.56%)
Jan 12, 2026 2.520 2.580 2.445 2.570 344,017 +0.05(+1.98%)
Jan 09, 2026 2.490 2.640 2.485 2.520 535,962 +0.05(+2.02%)
Jan 08, 2026 2.420 2.470 2.375 2.470 388,349 +0.08(+3.35%)
Jan 07, 2026 2.350 2.440 2.320 2.390 532,513 +0.03(+1.27%)
Jan 06, 2026 2.340 2.390 2.290 2.360 358,597 -0.02(-0.84%)
Jan 05, 2026 2.280 2.390 2.280 2.380 394,449 +0.10(+4.39%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.