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)

2.440 +0.010 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

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 2.790 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.


 

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.