NYSE:DOUG | Historical Stock Price | Douglas Elliman Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$1.63$2.69$4.45$7.35$12.132021-12-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.95$3.12544,300——
2023-12-28$3.00$3.17839,800——
2023-12-27$3.10$3.28776,400——
2023-12-26$2.94$3.11504,800——
2023-12-22$2.79$2.95682,900——
2023-12-21$2.72$2.88404,700——
2023-12-20$2.60$2.75651,600——
2023-12-19$2.60$2.75434,900——
2023-12-18$2.58$2.73628,300——
2023-12-15$2.57$2.722,358,500——
2023-12-14$2.48$2.62772,000——
2023-12-13$2.45$2.591,437,100——
2023-12-12$2.30$2.43414,700——
2023-12-11$2.32$2.45619,300——
2023-12-08$2.32$2.45661,000——
2023-12-07$2.31$2.44626,800——
2023-12-06$2.18$2.31705,200——
2023-12-05$2.06$2.18351,600——
2023-12-04$2.19$2.32867,900——
2023-12-01$2.17$2.301,295,200——
2023-11-30$1.95$2.064,949,600——
2023-11-29$1.88$1.991,008,400——
2023-11-28$1.68$1.78944,100——
2023-11-27$1.63$1.72660,900——
2023-11-24$1.63$1.72469,200——
2023-11-22$1.64$1.74621,100——
2023-11-21$1.62$1.71708,600——
2023-11-20$1.72$1.82600,700——
2023-11-17$1.66$1.76780,200——
2023-11-16$1.74$1.84539,700——
2023-11-15$1.90$2.011,097,900——
2023-11-14$2.03$2.15701,900——
2023-11-13$1.81$1.91844,900——
2023-11-10$1.60$1.691,056,500——
2023-11-09$1.72$1.82588,200——
2023-11-08$1.79$1.89698,900——
2023-11-07$1.85$1.96365,200——
2023-11-06$1.78$1.88417,000——
2023-11-03$1.84$1.95922,400——
2023-11-02$1.70$1.801,080,900——
2023-11-01$1.64$1.74693,900——
2023-10-31$1.77$1.87519,300——
2023-10-30$1.74$1.84696,700——
2023-10-27$1.77$1.87414,700——
2023-10-26$1.87$1.98370,900——
2023-10-25$1.81$1.91497,800——
2023-10-24$1.90$2.01343,400——
2023-10-23$1.89$2.00347,900——
2023-10-20$1.97$2.08394,000——
2023-10-19$2.01$2.13590,200——
2023-10-18$2.06$2.18357,100——
2023-10-17$2.15$2.27447,500——
2023-10-16$2.10$2.22353,500——
2023-10-13$2.09$2.21376,800——
2023-10-12$2.17$2.30169,800——
2023-10-11$2.18$2.31262,300——
2023-10-10$2.20$2.33340,400——
2023-10-09$2.20$2.33348,000——
2023-10-06$2.19$2.32462,200——
2023-10-05$2.14$2.26476,800——
2023-10-04$2.11$2.23312,100——
2023-10-03$2.09$2.21497,800——
2023-10-02$2.18$2.31351,500——
2023-09-29$2.26$2.39293,700——
2023-09-28$2.18$2.31293,600——
2023-09-27$2.23$2.36219,700——
2023-09-26$2.29$2.42343,000——
2023-09-25$2.32$2.45243,400——
2023-09-22$2.29$2.42342,100——
2023-09-21$2.29$2.42482,900——
2023-09-20$2.32$2.45226,500——
2023-09-19$2.33$2.47243,300——
2023-09-18$2.33$2.47254,900——
2023-09-15$2.27$2.401,270,500——
2023-09-14$2.33$2.47308,400——
2023-09-13$2.27$2.40374,500——
2023-09-12$2.40$2.54308,000——
2023-09-11$2.47$2.61280,300——
2023-09-08$2.50$2.65262,100——
2023-09-07$2.46$2.60602,100——
2023-09-06$2.49$2.63457,500——
2023-09-05$2.37$2.51543,100——
2023-09-01$2.64$2.79649,500——
2023-08-31$2.51$2.66436,500——
2023-08-30$2.47$2.61522,400——
2023-08-29$2.46$2.60309,300——
2023-08-28$2.45$2.59430,900——
2023-08-25$2.46$2.60378,300——
2023-08-24$2.39$2.53815,700——
2023-08-23$2.40$2.54919,400——
2023-08-22$2.17$2.30699,700——
2023-08-21$2.03$2.15468,100——
2023-08-18$2.04$2.16774,300——
2023-08-17$2.12$2.24464,300——
2023-08-16$2.11$2.23308,300——
2023-08-15$2.19$2.32715,500——
2023-08-14$2.29$2.421,347,300——
2023-08-11$2.35$2.491,116,100——
2023-08-10$2.21$2.34884,900——
2023-08-09$2.12$2.24586,900——
2023-08-08$2.32$2.45978,900——
2023-08-07$2.14$2.26407,600——
2023-08-04$2.09$2.21821,700——
2023-08-03$2.12$2.24443,900——
2023-08-02$2.17$2.30416,700——
2023-08-01$2.21$2.34671,200——
2023-07-31$2.21$2.34456,600——
2023-07-28$2.14$2.26572,800——
2023-07-27$2.16$2.29618,000——
2023-07-26$2.35$2.49456,700——
2023-07-25$2.31$2.44827,200——
2023-07-24$2.35$2.491,265,000——
2023-07-21$2.22$2.351,157,300——
2023-07-20$2.19$2.32880,900——
2023-07-19$2.28$2.41680,400——
2023-07-18$2.41$2.55768,900——
2023-07-17$2.48$2.62520,000——
2023-07-14$2.47$2.61588,300——
2023-07-13$2.56$2.711,016,400——
2023-07-12$2.50$2.651,264,200——
2023-07-11$2.40$2.542,182,100——
2023-07-10$2.21$2.341,042,400——
2023-07-07$2.10$2.221,057,500——
2023-07-06$2.10$2.221,053,700——
2023-07-05$2.19$2.32688,500——
2023-07-03$2.22$2.35424,000——
2023-06-30$2.22$2.35914,200——
2023-06-29$2.21$2.34992,100——
2023-06-28$2.10$2.221,155,600——
2023-06-27$2.16$2.29548,000——
2023-06-26$2.19$2.32873,200——
2023-06-23$2.15$2.271,654,100——
2023-06-22$2.21$2.341,113,800——
2023-06-21$2.19$2.321,269,300——
2023-06-20$2.20$2.331,884,750——
2023-06-16$2.32$2.4617,684,415——
2023-06-15$2.47$2.612,251,620——
2023-06-14$2.51$2.661,661,100——
2023-06-13$2.50$2.651,276,380——
2023-06-12$2.49$2.631,068,795——
2023-06-09$2.55$2.70963,795——
2023-06-08$2.59$2.74894,810——
2023-06-07$2.63$2.781,276,800——
2023-06-06$2.54$2.691,143,975——
2023-06-05$2.55$2.702,534,700——
2023-06-02$2.80$2.96544,845——
2023-06-01$2.72$2.88550,620——
2023-05-31$2.77$2.931,804,530——
2023-05-30$3.07$3.24281,715——
2023-05-26$3.10$3.27316,890——
2023-05-25$3.02$3.19350,280——
2023-05-24$3.06$3.23364,560——
2023-05-23$3.17$3.36350,490——
2023-05-22$3.10$3.28242,865——
2023-05-19$3.13$3.32587,895——
2023-05-18$3.13$3.32572,145——
2023-05-17$3.04$3.21413,490——
2023-05-16$2.90$3.07303,765——
2023-05-15$2.89$3.05371,070——
2023-05-12$2.78$2.94631,260——
2023-05-11$2.85$3.01733,950——
2023-05-10$2.82$2.981,122,450——
2023-05-09$2.64$2.79471,975——
2023-05-08$2.70$2.85376,320——
2023-05-05$2.74$2.90630,945——
2023-05-04$2.49$2.63638,085——
2023-05-03$2.63$2.78531,405——
2023-05-02$2.76$2.92274,995——
2023-05-01$2.89$3.05416,850——
2023-04-28$3.04$3.21255,990——
2023-04-27$3.00$3.17302,190——
2023-04-26$2.87$3.03224,490——
2023-04-25$2.88$3.04389,340——
2023-04-24$2.92$3.09341,880——
2023-04-21$2.93$3.10287,805——
2023-04-20$3.04$3.21271,110——
2023-04-19$3.08$3.25299,355——
2023-04-18$3.07$3.24201,390——
2023-04-17$3.13$3.32328,230——
2023-04-14$2.98$3.15257,565——
2023-04-13$2.96$3.13321,195——
2023-04-12$2.86$3.02507,675——
2023-04-11$2.98$3.15724,710——
2023-04-10$2.88$3.04632,205——
2023-04-06$2.88$3.04488,775——
2023-04-05$2.89$3.05530,250——
2023-04-04$2.95$3.12631,260——
2023-04-03$2.90$3.06500,430——
2023-03-31$2.96$3.13373,380——
2023-03-30$2.90$3.06352,275——
2023-03-29$2.90$3.07500,010——
2023-03-28$2.90$3.06344,085——
2023-03-27$2.98$3.15496,860——
2023-03-24$2.87$3.03937,020——
2023-03-23$2.86$3.02940,170——
2023-03-22$2.86$3.02774,270——
2023-03-21$2.90$3.02907,725——
2023-03-20$2.81$2.921,198,575——
2023-03-17$2.83$2.942,130,870——
2023-03-16$2.91$3.03507,570——
2023-03-15$3.04$3.16765,450——
2023-03-14$2.97$3.09888,930——
2023-03-13$3.06$3.18716,940——
2023-03-10$3.25$3.38887,145——
2023-03-09$3.85$4.00305,550——
2023-03-08$4.01$4.17329,490——
2023-03-07$3.93$4.09204,645——
2023-03-06$3.92$4.08824,880——
2023-03-03$4.13$4.30275,310——
2023-03-02$4.03$4.19242,760——
2023-03-01$4.00$4.16290,640——
2023-02-28$4.02$4.18565,530——
2023-02-27$4.09$4.25263,130——
2023-02-24$4.10$4.27335,895——
2023-02-23$4.23$4.40432,180——
2023-02-22$4.31$4.49455,280——
2023-02-21$4.59$4.78242,025——
2023-02-17$4.81$5.01302,925——
2023-02-16$4.88$5.07201,390——
2023-02-15$4.90$5.10196,350——
2023-02-14$4.86$5.05255,255——
2023-02-13$4.85$5.04334,635——
2023-02-10$4.78$4.98349,650——
2023-02-09$4.63$4.82355,005——
2023-02-08$4.70$4.90223,860——
2023-02-07$4.74$4.94273,105——
2023-02-06$4.84$5.03451,290——
2023-02-03$4.83$5.02479,745——
2023-02-02$4.93$5.13723,135——
2023-02-01$4.67$4.86539,490——
2023-01-31$4.44$4.62443,730——
2023-01-30$4.42$4.60224,070——
2023-01-27$4.42$4.60230,580——
2023-01-26$4.50$4.68196,350——
2023-01-25$4.42$4.60191,520——
2023-01-24$4.32$4.50165,375——
2023-01-23$4.37$4.55205,905——
2023-01-20$4.38$4.56279,825——
2023-01-19$4.33$4.51236,250——
2023-01-18$4.40$4.58491,925——
2023-01-17$4.34$4.52426,090——
2023-01-13$4.18$4.35286,650——
2023-01-12$4.13$4.30242,235——
2023-01-11$4.04$4.20281,610——
2023-01-10$3.90$4.05332,220——
2023-01-09$4.05$4.21311,745——
2023-01-06$4.08$4.24413,070——
2023-01-05$3.90$4.05275,730——
2023-01-04$3.93$4.09497,910——
2023-01-03$4.03$4.19428,400——