Douglas Elliman Inc (DOUG) Historical Stock Data
1.19 ↑0.01 (0.85%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOUG is down -1.36% a day on average. There have been 9 days where Douglas Elliman Inc closed green and 21 days where DOUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.28 | 1.18 | ↓$0.10 (-7.81%) | 1.15 | 1.28 | 1.08M |
| 2024-04-24 | 1.22 | 1.29 | ↑$0.07 (5.74%) | 1.21 | 1.31 | 1.13M |
| 2024-04-23 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.21 | 1.30 | 1.14M |
| 2024-04-22 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.17 | 1.26 | 1.28M |
| 2024-04-19 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.19 | 1.28 | 1.09M |
| 2024-04-18 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.24 | 1.32 | 0.91M |
| 2024-04-17 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.24 | 1.34 | 1.25M |
| 2024-04-16 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.31 | 1.38 | 0.95M |
| 2024-04-15 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.32 | 1.43 | 1.18M |
| 2024-04-12 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.39 | 1.47 | 474.18K |
| 2024-04-11 | 1.49 | 1.39 | ↓$0.10 (-6.71%) | 1.39 | 1.50 | 750.21K |
| 2024-04-10 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.44 | 1.55 | 0.97M |
| 2024-04-09 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.53 | 1.61 | 763.92K |
| 2024-04-08 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.53 | 1.64 | 831.87K |
| 2024-04-05 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.57 | 1.66 | 516.57K |
| 2024-04-04 | 1.56 | 1.62 | ↑$0.06 (3.85%) | 1.54 | 1.63 | 1.01M |
| 2024-04-03 | 1.40 | 1.54 | ↑$0.14 (10.00%) | 1.38 | 1.55 | 847.38K |
| 2024-04-02 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.40 | 1.48 | 1.20M |
| 2024-04-01 | 1.58 | 1.43 | ↓$0.15 (-9.49%) | 1.42 | 1.58 | 1.49M |
| 2024-03-28 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.65 | 1.26M |
| 2024-03-27 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.56 | 1.64 | 676.51K |
| 2024-03-26 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.55 | 1.61 | 625.53K |
| 2024-03-25 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.58 | 1.69 | 1.01M |
| 2024-03-22 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.67 | 1.74 | 501.09K |
| 2024-03-21 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.70 | 1.79 | 486.50K |
| 2024-03-20 | 1.64 | 1.73 | ↑$0.09 (5.49%) | 1.62 | 1.76 | 1M |
| 2024-03-19 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.58 | 1.69 | 618.37K |
| 2024-03-18 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.50 | 1.70 | 1.45M |
| 2024-03-15 | 1.94 | 1.70 | ↓$0.24 (-12.37%) | 1.55 | 1.98 | 5.36M |
| 2024-03-14 | 1.92 | 1.97 | ↑$0.05 (2.60%) | 1.86 | 1.98 | 1M |
Create an account or log in to view more rows.
$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
$DOUG had to buy calls
$DOUG the redness has arrived
$DOUG Who’s still buying calls?
$DOUG Who else bought the dip on Friday?
$DOUG Starting a small position
$DOUG just fucking go already jeesh