Douglas Elliman Inc (DOUG) Historical Stock Data
1.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOUG is down -1.35% a day on average. There have been 12 days where Douglas Elliman Inc closed green and 18 days where DOUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.60 | 1.74 | 1.35M |
| 2024-12-19 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.63 | 1.79 | 1.32M |
| 2024-12-18 | 1.90 | 1.69 | ↓$0.21 (-11.05%) | 1.67 | 1.92 | 1.17M |
| 2024-12-17 | 1.95 | 1.88 | ↓$0.07 (-3.59%) | 1.82 | 1.97 | 1.02M |
| 2024-12-16 | 2.01 | 1.94 | ↓$0.07 (-3.48%) | 1.88 | 2.04 | 0.93M |
| 2024-12-13 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.97 | 2.06 | 521.14K |
| 2024-12-12 | 2.08 | 2.04 | ↓$0.04 (-1.92%) | 1.99 | 2.13 | 794.41K |
| 2024-12-11 | 2.07 | 2.13 | ↑$0.06 (2.90%) | 2.00 | 2.14 | 1.07M |
| 2024-12-10 | 2.13 | 2.03 | ↓$0.10 (-4.69%) | 2.01 | 2.21 | 1.06M |
| 2024-12-09 | 2.40 | 2.09 | ↓$0.31 (-12.92%) | 2.08 | 2.47 | 1.78M |
| 2024-12-06 | 2.37 | 2.42 | ↑$0.05 (2.11%) | 2.29 | 2.42 | 781.75K |
| 2024-12-05 | 2.41 | 2.30 | ↓$0.11 (-4.56%) | 2.29 | 2.49 | 751.54K |
| 2024-12-04 | 2.47 | 2.45 | ↓$0.02 (-0.81%) | 2.40 | 2.60 | 846.33K |
| 2024-12-03 | 2.41 | 2.45 | ↑$0.04 (1.66%) | 2.41 | 2.56 | 749.34K |
| 2024-12-02 | 2.47 | 2.40 | ↓$0.07 (-2.83%) | 2.23 | 2.51 | 1.50M |
| 2024-11-29 | 2.45 | 2.54 | ↑$0.09 (3.67%) | 2.41 | 2.67 | 671.76K |
| 2024-11-27 | 2.64 | 2.38 | ↓$0.26 (-9.85%) | 2.36 | 2.70 | 1.09M |
| 2024-11-26 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.55 | 2.81 | 1.25M |
| 2024-11-25 | 2.69 | 2.70 | ↑$0.01 (0.37%) | 2.67 | 2.98 | 1.46M |
| 2024-11-22 | 2.55 | 2.65 | ↑$0.10 (3.92%) | 2.50 | 2.70 | 1.41M |
| 2024-11-21 | 2.40 | 2.50 | ↑$0.10 (4.17%) | 2.33 | 2.57 | 1.23M |
| 2024-11-20 | 2.29 | 2.39 | ↑$0.10 (4.37%) | 2.21 | 2.49 | 1.36M |
| 2024-11-19 | 2.09 | 2.27 | ↑$0.18 (8.61%) | 2.04 | 2.30 | 2.22M |
| 2024-11-18 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.93 | 2.08 | 1.17M |
| 2024-11-15 | 1.81 | 1.87 | ↑$0.06 (3.31%) | 1.81 | 1.91 | 374.93K |
| 2024-11-14 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.76 | 1.88 | 383.57K |
| 2024-11-13 | 1.90 | 1.80 | ↓$0.10 (-5.26%) | 1.79 | 1.95 | 719.91K |
| 2024-11-12 | 1.98 | 1.88 | ↓$0.10 (-5.05%) | 1.85 | 1.98 | 366.05K |
| 2024-11-11 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.92 | 2.02 | 535.38K |
| 2024-11-08 | 2.02 | 1.95 | ↓$0.07 (-3.47%) | 1.89 | 2.04 | 511.67K |
Create an account or log in to view more rows.
$DOUG Another boring day I believe
$DOUG time to short this
$DOUG buy and HODL
$DOUG keep inchin
$DOUG -
Buy
buy
buy!
$DOUG it's going down??
$DOUG this market love evrry dips let’s see
$DOUG puts r going to print tomorrow
$DOUG getting this mare ready to run today
$DOUG cup and handle forming