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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26.21	26.26	26.26	26.59	25.87	121,810
September 26, 2025	26.06	26.17	26.17	26.47	25.87	231,200
September 25, 2025	26.43	25.86	25.86	27.08	25.72	274,149
September 24, 2025	26.89	26.79	26.79	27.5	26.55	264,807
September 23, 2025	26.87	26.9	26.9	27.42	26.79	258,858
September 22, 2025	27.37	26.7	26.7	27.37	26.23	398,088
September 19, 2025	28.2	27.52	27.52	28.43	27.4	561,000
September 18, 2025	28.33	28.43	28.43	28.8	27.85	263,130
September 17, 2025	28.86	28.15	28.15	30.35	27.86	356,901
September 16, 2025	28.78	28.47	28.47	29.25	27.97	310,114
September 15, 2025	29.21	28.78	28.78	29.22	28.14	309,437
September 12, 2025	29.29	29.11	29.11	29.54	28.61	286,800
September 11, 2025	29.49	30.12	30.12	31.02	29.23	378,494
September 10, 2025	29.84	29.04	29.04	29.9	28.82	220,836
September 09, 2025	30.88	29.64	29.64	31.16	29.38	287,108
September 08, 2025	31.02	30.99	30.99	31.5	30.2	297,761
September 05, 2025	29.55	30.94	30.94	31.08	29.36	787,084
September 04, 2025	28.13	28.7	28.7	29.24	28	373,721
September 03, 2025	27.3	27.81	27.81	28.36	27.12	249,000
September 02, 2025	27	27.41	27.41	27.65	26.76	257,000
August 29, 2025	27.65	27.79	27.79	28.21	27.48	232,449
August 28, 2025	28.31	27.91	27.91	28.35	27.48	162,202
August 27, 2025	28.41	28.09	28.09	28.79	27.87	173,515
August 26, 2025	29.16	28.54	28.54	29.17	28.47	208,400
August 25, 2025	29.16	29.03	29.03	29.52	28.75	196,500
August 22, 2025	28.09	29.66	29.66	30.4	27.69	614,859
August 21, 2025	27.57	27.49	27.49	27.73	26.85	195,724
August 20, 2025	28.58	27.98	27.98	29.09	27.89	410,400
August 19, 2025	28.3	28.52	28.52	29.43	28.21	311,121
August 18, 2025	28.33	28.06	28.06	28.57	27.95	350,916
August 15, 2025	28.61	28	28	28.8	27.86	305,038
August 14, 2025	27.99	28.04	28.04	28.54	27.33	392,435
August 13, 2025	26.36	29.35	29.35	29.55	26.07	778,479
August 12, 2025	25.5	25.97	25.97	25.99	25.13	295,500
August 11, 2025	26.01	25.09	25.09	26.31	24.57	297,200
August 08, 2025	25.62	25.98	25.98	26.06	25.23	385,437
August 07, 2025	26.01	25.59	25.59	26.57	25.52	319,040
August 06, 2025	26.21	25.59	25.59	26.49	25.57	378,812
August 05, 2025	25.54	26.26	26.26	26.93	25.54	464,816
August 04, 2025	25.41	25.53	25.53	25.87	25.25	288,842
August 01, 2025	24.83	25.14	25.14	25.7	24.21	523,358
July 31, 2025	25.77	25.32	25.32	26.3	25.28	499,000
July 30, 2025	27.02	26.39	26.39	27.73	26.1	305,543
July 29, 2025	27.29	27.27	27.27	27.61	27.06	244,416
July 28, 2025	27.19	27.39	27.39	27.87	26.5	269,100
July 25, 2025	27.45	27.48	27.48	27.5	26.68	553,400
July 24, 2025	27.93	27.3	27.3	28.28	26.61	478,600
July 23, 2025	29.12	28.5	28.5	29.12	27.89	522,906
July 22, 2025	26.07	28.7	28.7	28.71	25.95	957,031
July 21, 2025	25.86	25.41	25.41	26.69	25.27	403,544
July 18, 2025	27.09	25.48	25.48	27.14	24.82	668,740
July 17, 2025	27.12	27.13	27.13	27.45	26.93	253,546
July 16, 2025	26.81	26.94	26.94	27.19	26.25	313,747
July 15, 2025	28.55	26.65	26.65	28.65	26.44	411,222
July 14, 2025	28.23	28.17	28.17	28.46	27.69	238,817
July 11, 2025	27.36	28.3	28.3	28.62	27.32	341,519
July 10, 2025	27.8	28.22	28.22	29.4	27.67	640,440
July 09, 2025	26.45	27.9	27.9	28.21	26.45	511,006
July 08, 2025	25.92	26.23	26.23	26.5	25.51	324,400
July 07, 2025	25.96	26.02	26.02	26.43	25.6	335,500

Dream Finders Homes, Inc. (DFH) NYSE