Canada markets closed

Douglas Elliman Inc. (DOUG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1100-0.0700 (-5.93%)
At close: 03:59PM EDT
1.1500 +0.04 (+3.60%)
After hours: 04:04PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20241.23001.23501.11001.11001.1100924,213
May 10, 20241.36001.36001.17001.18001.18001,740,100
May 09, 20241.43001.50001.40501.44001.4400972,000
May 08, 20241.42001.42001.35001.41001.4100696,800
May 07, 20241.39001.55501.37001.40001.4000616,100
May 06, 20241.42001.45001.36001.39001.3900325,900
May 03, 20241.42001.45001.38001.41001.4100337,100
May 02, 20241.39001.42001.34001.39001.3900366,900
May 01, 20241.36001.42001.32001.35001.3500571,200
Apr 30, 20241.30001.37001.28001.36001.3600592,200
Apr 29, 20241.20001.37001.20001.32001.32001,072,100
Apr 26, 20241.17001.23001.17001.19001.1900446,700
Apr 25, 20241.28001.28001.15001.18001.18001,083,700
Apr 24, 20241.22001.31001.21001.29001.29001,128,900
Apr 23, 20241.28001.30001.21001.26001.26001,143,700
Apr 22, 20241.22001.26001.16501.26001.26001,280,700
Apr 19, 20241.24001.28001.19001.22001.22001,090,800
Apr 18, 20241.27001.32001.24001.25001.2500910,200
Apr 17, 20241.33001.34001.24001.28001.28001,253,200
Apr 16, 20241.36001.38001.31001.31001.3100952,500
Apr 15, 20241.40001.43001.32001.36001.36001,178,400
Apr 12, 20241.42001.47001.39001.41001.4100474,100
Apr 11, 20241.49001.49501.39001.39001.3900750,200
Apr 10, 20241.53001.55001.44001.47001.4700968,000
Apr 09, 20241.54001.61001.53001.59001.5900763,900
Apr 08, 20241.60001.64001.53001.53001.5300831,900
Apr 05, 20241.61001.66001.57001.60001.6000516,600
Apr 04, 20241.56001.63001.54001.62001.62001,006,900
Apr 03, 20241.40001.55001.38001.54001.5400847,300
Apr 02, 20241.43001.48001.40001.41001.41001,202,800
Apr 01, 20241.58001.58001.42001.43001.43001,494,500
Mar 28, 20241.56001.64501.56001.58001.58001,258,800
Mar 27, 20241.59001.64001.56001.58001.5800676,500
Mar 26, 20241.59001.61001.55001.56001.5600625,500
Mar 25, 20241.67001.68501.57501.58001.58001,009,100
Mar 22, 20241.71001.74001.67001.67001.6700501,100
Mar 21, 20241.75001.79201.70001.71001.7100486,500
Mar 20, 20241.64001.76001.62001.73001.7300997,200
Mar 19, 20241.65001.69001.57501.65001.6500618,400
Mar 18, 20241.66001.70001.50001.64001.64001,448,900
Mar 15, 20241.94001.98001.55001.70001.70005,361,100
Mar 14, 20241.92001.98001.86001.97001.97001,002,800
Mar 13, 20241.99002.03001.89001.95001.9500618,900
Mar 12, 20241.92002.01501.86002.00002.0000662,100
Mar 11, 20241.88001.93001.83501.92001.9200413,800
Mar 08, 20241.83001.93001.81001.88001.8800478,300
Mar 07, 20241.77001.80001.73001.78001.7800345,000
Mar 06, 20241.70001.75001.66501.74001.7400661,100
Mar 05, 20241.81001.83001.69001.71001.7100805,300
Mar 04, 20241.83001.84001.74001.81001.8100633,000
Mar 01, 20241.78001.85001.61001.83001.83001,039,900
Feb 29, 20241.83001.85001.81001.84001.8400726,100
Feb 28, 20241.75001.80001.73001.78001.7800948,000
Feb 27, 20241.77001.81001.75001.77001.7700643,900
Feb 26, 20241.80001.86501.78001.81001.81001,098,700
Feb 23, 20241.87001.88501.83001.83001.8300453,300
Feb 22, 20241.90001.91001.86501.88001.8800656,300
Feb 21, 20241.94001.95001.87001.90001.9000361,900
Feb 20, 20241.99002.05001.95001.95001.9500719,500
Feb 16, 20242.09002.17002.05002.05002.0500488,900
Feb 15, 20241.97002.16501.97002.15002.1500881,700
Feb 14, 20241.87001.92001.81001.92001.92003,225,500
Feb 13, 20241.83001.83501.71501.80001.80001,574,300
Feb 12, 20241.86001.96001.82001.88001.88001,831,300
Feb 09, 20241.82001.90001.79001.84001.84001,506,900
Feb 08, 20241.87001.91001.78001.80001.80001,565,600
Feb 07, 20242.05002.05001.86001.89001.89001,311,100
Feb 06, 20242.09002.15002.00002.05002.0500474,000
Feb 05, 20242.08002.14002.00002.12002.1200668,900
Feb 02, 20242.10002.19002.06002.14002.1400418,000
Feb 01, 20242.20002.24002.12002.16002.1600433,100
Jan 31, 20242.22002.31002.15002.16002.1600687,700
Jan 30, 20242.22002.29002.18002.19002.1900311,000
Jan 29, 20242.30002.32002.25002.29002.2900310,000
Jan 26, 20242.38002.45002.27002.31002.3100920,100
Jan 25, 20242.37002.43002.32002.37002.3700850,900
Jan 24, 20242.33002.34502.26502.30002.3000376,200
Jan 23, 20242.39002.42002.23502.29002.2900321,200
Jan 22, 20242.24002.40502.24002.36002.3600713,600
Jan 19, 20242.14002.28502.09502.23002.2300372,400
Jan 18, 20242.19002.20002.09002.12002.1200229,800
Jan 17, 20242.10002.20002.07002.16002.1600545,300
Jan 16, 20242.40002.40002.17002.17002.1700429,800
Jan 12, 20242.44002.52002.36002.41002.4100409,900
Jan 11, 20242.50002.52002.38002.43002.4300458,100
Jan 10, 20242.61002.63002.46002.50002.5000592,100
Jan 09, 20242.82002.91002.65002.66002.6600533,700
Jan 08, 20242.85002.95802.82002.90002.9000333,200
Jan 05, 20242.82002.96502.76302.88002.8800834,300
Jan 04, 20242.91002.91002.82002.86002.8600395,000
Jan 03, 20242.88002.94002.72002.86002.8600707,200
Jan 02, 20242.91003.01502.81102.91002.9100904,100
Dec 29, 20232.97003.04502.90002.95002.9500544,300
Dec 28, 20233.07003.16002.96003.00003.0000839,800
Dec 27, 20233.00003.10002.95003.10003.1000776,400
Dec 26, 20232.77002.95002.76002.94002.9400504,800
Dec 22, 20232.75002.85002.72502.79002.7900682,900
Dec 21, 20232.67002.73002.59502.72002.7200404,700
Dec 20, 20232.55002.77002.53002.60002.6000651,600
Dec 19, 20232.68002.70002.57502.60002.6000434,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...