Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.620	1.730	1.570	1.720	2,237,132	+0.10(+6.17%)
Mar 19, 2026	1.610	1.650	1.560	1.620	1,799,962	+0.02(+1.25%)
Mar 18, 2026	1.660	1.680	1.600	1.600	886,428	-0.06(-3.61%)
Mar 17, 2026	1.690	1.730	1.620	1.660	1,337,092	-0.03(-1.78%)
Mar 16, 2026	1.710	1.765	1.680	1.690	792,082	-0.01(-0.59%)
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.

File a claim

Action Teams

Contact support

Douglas Elliman Inc. Common Stock (NY:DOUG)

Historical Prices