Dream Finders Homes, Inc. - DFH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	22.75	23	23	23.38	22.38	418,777
April 25, 2025	22.52	22.71	22.71	23.02	22.22	610,901
April 24, 2025	22.4	22.8	22.8	22.9	22.06	365,066
April 23, 2025	23.1	22.27	22.27	23.95	22.25	529,921
April 22, 2025	21.33	22.26	22.26	22.33	21.23	396,382
April 21, 2025	21.29	21.04	21.04	21.29	20.69	382,900
April 17, 2025	21.01	21.49	21.49	21.54	20.77	371,596
April 16, 2025	21.17	20.94	20.94	21.7	20.54	565,241
April 15, 2025	21.71	21.65	21.65	22.25	21.54	425,928
April 14, 2025	22.09	21.8	21.8	22.09	21.21	266,341
April 11, 2025	21.41	21.63	21.63	21.63	20.01	453,731
April 10, 2025	21.43	21.5	21.5	21.95	20.42	413,227
April 09, 2025	19.94	22.18	22.18	22.72	19.65	747,628
April 08, 2025	22.99	20.52	20.52	23.04	20.06	643,237
April 07, 2025	21.5	22.44	22.44	23.19	21.18	1.26M
April 04, 2025	20.5	22.4	22.4	22.8	20.5	1.02M
April 03, 2025	21.46	21.31	21.31	21.98	20.56	604,300
April 02, 2025	21.93	22.77	22.77	22.97	21.93	365,982
April 01, 2025	22.66	22.42	22.42	22.86	22.02	356,912
March 31, 2025	22.4	22.56	22.56	22.73	22	489,325
March 28, 2025	23.83	22.7	22.7	23.83	22.66	469,759
March 27, 2025	23.76	23.66	23.66	24.11	23.35	255,215
March 26, 2025	24.16	23.86	23.86	24.47	23.43	368,700
March 25, 2025	23.91	24.17	24.17	24.71	23.73	329,720
March 24, 2025	23.63	24.47	24.47	24.55	23.63	328,000
March 21, 2025	23.87	23.44	23.44	24.36	23.2	850,030
March 20, 2025	24.19	24.73	24.73	25.57	24.19	408,400
March 19, 2025	24.26	24.6	24.6	25.07	24.09	502,264
March 18, 2025	23.89	24.05	24.05	24.4	23.7	335,401
March 17, 2025	24.08	24.02	24.02	24.42	23.42	367,316
March 14, 2025	23.87	24.23	24.23	24.34	23.61	261,343
March 13, 2025	24.04	23.4	23.4	24.46	23.26	419,943
March 12, 2025	26.67	24.38	24.38	26.24	24.35	466,791
March 11, 2025	26.06	26.08	26.08	26.72	25.57	525,629
March 10, 2025	25.21	25.94	25.94	26.77	25.21	676,600
March 07, 2025	24.81	25.37	25.37	25.65	24.41	526,428
March 06, 2025	24	24.93	24.93	25.23	24	594,400
March 05, 2025	23.73	24.4	24.4	24.54	23.68	429,146
March 04, 2025	22.44	23.73	23.73	24.25	22.16	612,414
March 03, 2025	23.99	22.84	22.84	24.02	22.7	495,410
February 28, 2025	23.54	23.91	23.91	24.22	23.43	556,582
February 27, 2025	24.19	23.49	23.49	24.66	23.33	454,314
February 26, 2025	25.01	23.97	23.97	25.86	23.69	767,735
February 25, 2025	23.37	24.76	24.76	26.08	22.61	1.58M
February 24, 2025	21.35	21	21	21.62	20.76	411,532
February 21, 2025	22.43	21.31	21.31	22.72	20.97	460,953
February 20, 2025	21.89	22.01	22.01	22.3	21.5	398,419
February 19, 2025	21.36	21.98	21.98	22.19	21.28	413,314
February 18, 2025	22.47	22.02	22.02	22.48	21.46	319,555
February 14, 2025	22.51	22.5	22.5	23	22.33	275,268
February 13, 2025	21.31	22.08	22.08	22.36	21	346,600
February 12, 2025	20.88	20.96	20.96	21.13	20.54	419,300
February 11, 2025	21.42	21.78	21.78	21.98	21.42	238,950
February 10, 2025	21.48	21.63	21.63	21.64	21.1	372,245
February 07, 2025	22.45	21.14	21.14	22.69	21.02	379,629
February 06, 2025	22.68	22.44	22.44	23.03	22.39	346,143
February 05, 2025	22.78	22.6	22.6	23	21.9	357,221
February 04, 2025	21.93	22.35	22.35	22.56	21.72	495,257
February 03, 2025	22.26	21.91	21.91	22.48	21.53	414,270
January 31, 2025	23.85	23.07	23.07	23.92	22.77	508,784

Dream Finders Homes, Inc. (DFH) NYSE