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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.76	17.64	17.64	17.85	17.38	263,789
December 22, 2025	17.9	17.8	17.8	18.23	17.67	367,842
December 19, 2025	18.15	17.9	17.9	18.18	17.61	1.44M
December 18, 2025	19.15	18.44	18.44	19.62	18.42	419,191
December 17, 2025	18.85	18.67	18.67	19.13	18.23	497,876
December 16, 2025	19.77	19.15	19.15	19.8	19.06	320,900
December 15, 2025	20.03	19.63	19.63	20.32	19.6	448,100
December 12, 2025	19.79	19.9	19.9	19.98	19.51	411,081
December 11, 2025	19.56	19.63	19.63	20.16	19.56	405,400
December 10, 2025	18.04	19.5	19.5	19.59	18	584,400
December 09, 2025	18	18.05	18.05	18.37	17.75	318,900
December 08, 2025	18.86	18.3	18.3	18.86	18.3	311,994
December 05, 2025	19.18	18.8	18.8	19.32	18.78	329,433
December 04, 2025	19.76	19.12	19.12	19.76	18.98	235,084
December 03, 2025	19.38	19.76	19.76	20.26	19.29	370,200
December 02, 2025	19.29	19.34	19.34	19.6	19	236,900
December 01, 2025	19.3	19.32	19.32	19.81	19.22	276,100
November 28, 2025	19.74	19.77	19.77	19.92	19.55	109,806
November 26, 2025	19.24	19.82	19.82	20.12	19.2	401,900
November 25, 2025	19.12	19.47	19.47	19.78	18.88	445,823
November 24, 2025	19.16	18.73	18.73	19.22	18.65	384,000
November 21, 2025	17.88	19.43	19.43	19.68	17.69	454,553
November 20, 2025	17.73	17.69	17.69	18.25	17.61	309,800
November 19, 2025	17.97	17.77	17.77	18.14	17.69	248,100
November 18, 2025	17.84	17.96	17.96	18.23	17.61	319,633
November 17, 2025	18.72	18	18	18.92	17.92	412,645
November 14, 2025	19.11	19.05	19.05	19.52	18.86	243,100
November 13, 2025	19.5	19.15	19.15	19.88	19.06	279,533
November 12, 2025	19.74	19.52	19.52	19.99	19.21	342,300
November 11, 2025	19.09	18.88	18.88	19.31	18.8	227,400
November 10, 2025	18.93	18.98	18.98	19.16	18.41	296,420
November 07, 2025	18.7	18.92	18.92	19.11	18.57	342,608
November 06, 2025	19.42	18.73	18.73	19.57	18.73	315,300
November 05, 2025	19.07	19.33	19.33	19.65	19	372,000
November 04, 2025	19.07	19.07	19.07	19.4	18.8	492,420
November 03, 2025	19.56	19.18	19.18	19.56	19.05	383,041
October 31, 2025	19.62	19.8	19.8	20.07	19.17	682,311
October 30, 2025	20.85	19.98	19.98	21.2	19.49	781,715
October 29, 2025	22.5	21.61	21.61	22.86	21.4	430,308
October 28, 2025	22.7	22.52	22.52	23.2	22.16	377,500
October 27, 2025	23.5	23.19	23.19	23.75	23.02	292,200
October 24, 2025	23.66	23.21	23.21	23.8	23.21	219,237
October 23, 2025	23.21	23.17	23.17	23.42	22.8	192,732
October 22, 2025	23.15	23.05	23.05	23.67	22.86	263,600
October 21, 2025	22.37	23.28	23.28	23.61	22.2	195,602
October 20, 2025	23.5	22.6	22.6	23.7	22.36	262,202
October 17, 2025	23	23.36	23.36	23.51	22.71	340,462
October 16, 2025	24.13	23.36	23.36	24.28	23.24	228,426
October 15, 2025	24.17	24.06	24.06	24.66	23.97	254,157
October 14, 2025	23.05	24.17	24.17	24.27	23.05	394,279
October 13, 2025	23.52	23.33	23.33	23.65	22.78	339,100
October 10, 2025	23.13	23.44	23.44	23.8	22.85	447,566
October 09, 2025	24	23.54	23.54	24.02	22.96	590,400
October 08, 2025	24.4	24.24	24.24	24.6	24.04	324,819
October 07, 2025	25.28	24.58	24.58	25.45	24.5	365,212
October 06, 2025	26.5	25.65	25.65	26.52	25.41	250,309
October 03, 2025	26.26	26.42	26.42	27.2	26.11	215,181
October 02, 2025	25.99	26.06	26.06	26.18	25.41	231,000
October 01, 2025	26.01	26.22	26.22	26.56	25.71	239,628
September 30, 2025	26.12	25.92	25.92	26.26	25.55	256,600

Dream Finders Homes, Inc. (DFH) NYSE