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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.75	20.49	20.49	21.19	20.41	368,500
February 19, 2026	20.58	20.69	20.69	20.94	20.41	297,032
February 18, 2026	20.92	20.86	20.86	21.55	20.75	266,900
February 17, 2026	21.23	20.99	20.99	21.43	20.11	423,600
February 13, 2026	20.79	21.05	21.05	21.55	20.72	512,530
February 12, 2026	20.91	20.39	20.39	21.47	20.33	423,882
February 11, 2026	20.74	20.6	20.6	21.07	20.45	386,299
February 10, 2026	19.99	21.05	21.05	21.27	19.99	463,300
February 09, 2026	19.65	19.71	19.71	20.22	19.39	376,860
February 06, 2026	19	19.57	19.57	19.86	19	469,080
February 05, 2026	19.25	19	19	19.41	18.89	434,498
February 04, 2026	18.56	19.37	19.37	19.83	18.53	798,709
February 03, 2026	17.87	18.18	18.18	19.31	17.82	503,159
February 02, 2026	18.45	17.95	17.95	18.64	17.78	366,100
January 30, 2026	18.27	18.39	18.39	18.61	17.94	443,000
January 29, 2026	18.44	18.61	18.61	18.83	18.18	531,000
January 28, 2026	18.41	18.43	18.43	18.96	18.26	504,601
January 27, 2026	18.39	18.41	18.41	18.74	18.06	388,800
January 26, 2026	19.24	18.59	18.59	19.26	18.51	357,900
January 23, 2026	19.37	19.2	19.2	19.38	18.87	225,419
January 22, 2026	19.95	19.35	19.35	20.26	19.19	325,945
January 21, 2026	19.4	19.78	19.78	20.04	19.07	376,000
January 20, 2026	19	19.23	19.23	19.72	18.8	309,115
January 16, 2026	19.79	19.58	19.58	20.39	19.39	458,740
January 15, 2026	19.71	20.3	20.3	20.33	19.47	404,515
January 14, 2026	19.82	19.66	19.66	20.11	19.45	321,319
January 13, 2026	19.9	19.93	19.93	20.13	19.58	279,912
January 12, 2026	19.51	19.91	19.91	20.46	19.3	439,039
January 09, 2026	18.15	19.65	19.65	19.68	17.91	744,813
January 08, 2026	16.68	17.64	17.64	17.97	16.68	640,500
January 07, 2026	17.42	16.98	16.98	17.65	16.82	724,160
January 06, 2026	16.93	17.49	17.49	17.51	16.59	496,715
January 05, 2026	17	17.15	17.15	17.64	16.98	456,822
January 02, 2026	17.12	17.14	17.14	17.38	16.9	447,900
December 31, 2025	17.21	17.1	17.1	17.32	17.07	337,687
December 30, 2025	17.33	17.34	17.34	17.5	17.13	284,249
December 29, 2025	17.7	17.42	17.42	17.86	17.27	510,031
December 26, 2025	17.88	17.86	17.86	17.94	17.57	245,931
December 24, 2025	17.7	17.91	17.91	17.93	17.53	140,000
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

Dream Finders Homes, Inc. (DFH) NYSE