Douglas Elliman Inc. Common Stock (NY: DOUG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	1.600	1.630	1.530	1.590	857,844	-0.04(-2.45%)
Dec 24, 2024	1.570	1.665	1.550	1.630	782,881	+0.04(+2.52%)
Dec 23, 2024	1.710	1.720	1.565	1.590	1,031,858	-0.06(-3.64%)
Dec 20, 2024	1.650	1.735	1.600	1.650	1,348,533	+0.01(+0.61%)
Dec 19, 2024	1.690	1.790	1.640	1.640	1,218,183	-0.05(-2.96%)
Dec 18, 2024	1.900	1.920	1.670	1.690	1,170,332	-0.19(-10.11%)
Dec 17, 2024	1.950	1.970	1.815	1.880	1,020,665	-0.06(-3.09%)
Dec 16, 2024	2.010	2.040	1.880	1.940	934,677	-0.06(-3.00%)
Dec 13, 2024	2.020	2.060	1.965	2.000	521,137	-0.04(-1.96%)
Dec 12, 2024	2.080	2.130	1.990	2.040	794,409	-0.09(-4.23%)
Dec 11, 2024	2.070	2.140	1.995	2.130	1,066,248	+0.10(+4.93%)
Dec 10, 2024	2.130	2.205	2.010	2.030	1,064,400	-0.06(-2.87%)
Dec 09, 2024	2.400	2.470	2.080	2.090	1,775,370	-0.33(-13.64%)
Dec 06, 2024	2.370	2.420	2.285	2.420	781,750	+0.12(+5.22%)
Dec 05, 2024	2.410	2.490	2.290	2.300	751,542	-0.15(-6.12%)
Dec 04, 2024	2.470	2.600	2.404	2.450	846,328	+0.00(+0.00%)
Dec 03, 2024	2.410	2.560	2.410	2.450	749,343	+0.05(+2.08%)
Dec 02, 2024	2.470	2.510	2.230	2.400	1,503,924	-0.14(-5.51%)
Nov 29, 2024	2.450	2.665	2.410	2.540	671,757	+0.16(+6.72%)
Nov 27, 2024	2.640	2.700	2.360	2.380	1,091,827	-0.30(-11.19%)
Nov 26, 2024	2.700	2.805	2.550	2.680	1,247,801	-0.02(-0.74%)
Nov 25, 2024	2.690	2.980	2.670	2.700	1,462,770	+0.05(+1.89%)
Nov 22, 2024	2.550	2.700	2.500	2.650	1,411,994	+0.15(+6.00%)
Nov 21, 2024	2.400	2.570	2.330	2.500	1,229,885	+0.11(+4.60%)
Nov 20, 2024	2.290	2.490	2.210	2.390	1,360,139	+0.12(+5.29%)
Nov 19, 2024	2.090	2.300	2.040	2.270	2,220,542	+0.30(+15.23%)
Nov 18, 2024	2.000	2.075	1.930	1.970	1,167,553	+0.10(+5.35%)
Nov 15, 2024	1.810	1.905	1.810	1.870	374,929	+0.03(+1.63%)
Nov 14, 2024	1.840	1.880	1.760	1.840	383,315	+0.04(+2.22%)
Nov 13, 2024	1.900	1.950	1.790	1.800	719,912	-0.08(-4.26%)
Nov 12, 2024	1.980	1.980	1.850	1.880	365,935	-0.06(-3.09%)
Nov 11, 2024	1.950	2.015	1.920	1.940	535,379	-0.01(-0.51%)
Nov 08, 2024	2.020	2.039	1.890	1.950	511,668	-0.06(-2.99%)
Nov 07, 2024	1.800	2.060	1.800	2.010	799,325	+0.08(+4.15%)
Nov 06, 2024	2.080	2.080	1.775	1.930	2,163,517	-0.14(-6.76%)
Nov 05, 2024	2.020	2.230	1.970	2.070	731,543	+0.03(+1.47%)
Nov 04, 2024	2.030	2.060	1.900	2.040	560,696	+0.02(+0.99%)
Nov 01, 2024	2.050	2.195	1.970	2.020	616,907	+0.01(+0.50%)
Oct 31, 2024	2.160	2.190	1.940	2.010	868,592	-0.09(-4.29%)
Oct 30, 2024	2.050	2.175	2.010	2.100	620,533	+0.07(+3.45%)
Oct 29, 2024	1.960	2.165	1.910	2.030	1,092,363	+0.04(+2.01%)
Oct 28, 2024	1.790	1.990	1.741	1.990	978,986	+0.18(+9.94%)
Oct 25, 2024	1.800	1.865	1.760	1.810	473,155	-0.01(-0.55%)
Oct 24, 2024	1.670	1.870	1.640	1.820	1,218,325	+0.23(+14.47%)
Oct 23, 2024	1.430	1.735	1.420	1.590	1,336,499	+0.16(+11.19%)
Oct 22, 2024	1.430	1.470	1.350	1.430	661,642	-0.02(-1.38%)
Oct 21, 2024	1.540	1.540	1.440	1.450	526,157	-0.10(-6.45%)
Oct 18, 2024	1.560	1.610	1.540	1.550	304,126	+0.01(+0.65%)
Oct 17, 2024	1.590	1.620	1.540	1.540	262,698	-0.06(-3.75%)
Oct 16, 2024	1.620	1.648	1.540	1.600	346,306	+0.01(+0.63%)
Oct 15, 2024	1.480	1.620	1.470	1.590	593,508	+0.10(+6.71%)
Oct 14, 2024	1.550	1.590	1.465	1.490	632,726	-0.09(-5.70%)
Oct 11, 2024	1.540	1.630	1.519	1.580	445,687	+0.02(+1.28%)
Oct 10, 2024	1.570	1.580	1.520	1.560	285,982	-0.01(-0.64%)
Oct 09, 2024	1.570	1.650	1.550	1.570	307,799	+0.00(+0.00%)
Oct 08, 2024	1.720	1.720	1.540	1.570	598,096	-0.07(-4.27%)
Oct 07, 2024	1.640	1.680	1.590	1.640	224,773	-0.02(-1.20%)
Oct 04, 2024	1.760	1.765	1.640	1.660	259,975	-0.07(-4.05%)
Oct 03, 2024	1.760	1.800	1.700	1.730	169,075	-0.06(-3.35%)
Oct 02, 2024	1.830	1.860	1.780	1.790	153,125	-0.04(-2.19%)