5 DAY PERFORMANCE
+4.66%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
-16.58%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+21.22%
Douglas Elliman Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.69 | $1.68 (-0.59%) | $1.74 | $1.64 | 331,966 | $149.27 M |
| 04/30/2025 | $1.62 | $1.66 (2.47%) | $1.69 | $1.59 | 426,000 | $147.50 M |
| 04/29/2025 | $1.58 | $1.62 (2.53%) | $1.66 | $1.58 | 289,400 | $143.94 M |
| 04/28/2025 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.58 | 291,500 | $142.17 M |
| 04/25/2025 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.59 | 320,000 | $134.44 M |
| 04/24/2025 | $1.57 | $1.63 (3.82%) | $1.64 | $1.57 | 189,500 | $136.11 M |
| 04/23/2025 | $1.64 | $1.59 (-3.05%) | $1.68 | $1.58 | 359,400 | $132.77 M |
| 04/22/2025 | $1.58 | $1.58 (0%) | $1.61 | $1.56 | 274,442 | $131.93 M |
| 04/21/2025 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.51 | 234,700 | $127.76 M |
| 04/17/2025 | $1.60 | $1.63 (1.87%) | $1.66 | $1.60 | 331,699 | $136.11 M |
| 04/16/2025 | $1.63 | $1.60 (-1.84%) | $1.68 | $1.58 | 398,524 | $133.60 M |
| 04/15/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.60 | 338,100 | $136.11 M |
| 04/14/2025 | $1.58 | $1.66 (5.06%) | $1.67 | $1.56 | 435,100 | $138.61 M |
| 04/11/2025 | $1.55 | $1.53 (-1.29%) | $1.59 | $1.52 | 425,710 | $127.76 M |
| 04/10/2025 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.54 | 317,182 | $131.93 M |
| 04/09/2025 | $1.53 | $1.71 (11.76%) | $1.74 | $1.51 | 622,913 | $142.79 M |
| 04/08/2025 | $1.66 | $1.53 (-7.83%) | $1.67 | $1.48 | 619,519 | $127.76 M |
| 04/07/2025 | $1.60 | $1.60 (0%) | $1.72 | $1.53 | 924,826 | $133.60 M |
| 04/04/2025 | $1.60 | $1.67 (4.37%) | $1.69 | $1.50 | 836,500 | $139.45 M |
| 04/03/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.58 | 893,300 | $135.27 M |
| 04/02/2025 | $1.67 | $1.68 (0.6%) | $1.73 | $1.66 | 291,503 | $140.28 M |
| 04/01/2025 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.66 | 443,148 | $142.79 M |
| 03/31/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.67 | 469,827 | $143.62 M |
| 03/28/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.70 | 429,121 | $141.95 M |
| 03/27/2025 | $1.84 | $1.80 (-2.17%) | $1.86 | $1.80 | 246,700 | $150.30 M |
| 03/26/2025 | $1.88 | $1.83 (-2.66%) | $1.95 | $1.80 | 322,700 | $152.81 M |
| 03/25/2025 | $1.81 | $1.85 (2.21%) | $1.91 | $1.80 | 461,200 | $154.48 M |
| 03/24/2025 | $1.78 | $1.84 (3.37%) | $1.86 | $1.76 | 604,533 | $153.64 M |
| 03/21/2025 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.75 | 419,600 | $146.13 M |
| 03/20/2025 | $1.80 | $1.83 (1.67%) | $1.86 | $1.79 | 259,554 | $152.81 M |
| 03/19/2025 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.78 | 184,900 | $151.97 M |
| 03/18/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.78 | 380,441 | $154.48 M |
| 03/17/2025 | $1.90 | $1.90 (0%) | $1.97 | $1.88 | 442,600 | $158.65 M |
| 03/14/2025 | $1.82 | $1.89 (3.85%) | $1.91 | $1.77 | 646,300 | $157.82 M |
| 03/13/2025 | $1.82 | $1.77 (-2.75%) | $1.83 | $1.75 | 463,705 | $147.80 M |
| 03/12/2025 | $1.77 | $1.85 (4.52%) | $1.89 | $1.73 | 702,738 | $154.48 M |
| 03/11/2025 | $1.66 | $1.69 (1.81%) | $1.71 | $1.57 | 890,700 | $141.12 M |
| 03/10/2025 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.56 | 1.32 M | $136.94 M |
| 03/07/2025 | $1.68 | $1.71 (1.79%) | $1.75 | $1.65 | 520,931 | $142.79 M |
| 03/06/2025 | $1.78 | $1.70 (-4.49%) | $1.80 | $1.70 | 424,100 | $141.95 M |
| 03/05/2025 | $1.61 | $1.80 (11.8%) | $1.83 | $1.61 | 1.00 M | $150.30 M |
| 03/04/2025 | $1.63 | $1.64 (0.61%) | $1.68 | $1.59 | 580,100 | $136.94 M |
| 03/03/2025 | $1.92 | $1.68 (-12.5%) | $1.92 | $1.68 | 560,721 | $140.28 M |
| 02/28/2025 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.81 | 363,265 | $152.81 M |
| 02/27/2025 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.88 | 655,300 | $158.65 M |
| 02/26/2025 | $1.85 | $1.94 (4.86%) | $1.95 | $1.85 | 664,300 | $161.99 M |
| 02/25/2025 | $1.86 | $1.85 (-0.54%) | $1.89 | $1.80 | 353,126 | $154.48 M |
| 02/24/2025 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.84 | 549,100 | $155.31 M |
| 02/21/2025 | $2.13 | $1.95 (-8.45%) | $2.13 | $1.95 | 349,486 | $162.83 M |
| 02/20/2025 | $2.14 | $2.11 (-1.4%) | $2.15 | $2.07 | 397,447 | $176.19 M |
| 02/19/2025 | $2.05 | $2.14 (4.39%) | $2.16 | $2.00 | 649,717 | $178.70 M |
| 02/18/2025 | $2.17 | $2.09 (-3.69%) | $2.19 | $2.05 | 656,049 | $174.52 M |
| 02/14/2025 | $2.13 | $2.18 (2.35%) | $2.19 | $2.06 | 328,924 | $182.04 M |
| 02/13/2025 | $2.02 | $2.11 (4.46%) | $2.13 | $1.98 | 1.96 M | $176.19 M |
| 02/12/2025 | $1.88 | $2.03 (7.98%) | $2.05 | $1.84 | 902,900 | $169.51 M |
| 02/11/2025 | $1.88 | $1.94 (3.19%) | $1.97 | $1.86 | 348,110 | $161.99 M |
| 02/10/2025 | $1.88 | $1.91 (1.6%) | $1.92 | $1.84 | 280,700 | $159.49 M |
| 02/07/2025 | $1.97 | $1.87 (-5.08%) | $1.98 | $1.86 | 606,049 | $156.15 M |
| 02/06/2025 | $1.97 | $1.97 (0%) | $2.01 | $1.92 | 439,900 | $164.50 M |
| 02/05/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.87 | 605,900 | $165.33 M |
| 02/04/2025 | $1.89 | $1.93 (2.12%) | $1.94 | $1.77 | 945,451 | $161.16 M |
| 02/03/2025 | $1.83 | $1.88 (2.73%) | $1.94 | $1.80 | 1.52 M | $156.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
