Dream Finders Homes, Inc. - Class A Common Stock (DFH)
25.48
-1.65 (-6.08%)
NYSE · Last Trade: Jul 19th, 3:30 AM EDT
Historical Prices For Dream Finders Homes, Inc. - Class A Common Stock (DFH)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/18/2025 | 27.09 | 27.14 | 24.82 | 25.48 | 668,740 | 25.48 |
7/17/2025 | 27.12 | 27.45 | 26.93 | 27.13 | 253,546 | 27.13 |
7/16/2025 | 26.81 | 27.19 | 26.25 | 26.94 | 313,747 | 26.94 |
7/15/2025 | 28.55 | 28.65 | 26.44 | 26.65 | 411,222 | 26.65 |
7/14/2025 | 28.23 | 28.46 | 27.69 | 28.17 | 238,817 | 28.17 |
7/11/2025 | 27.36 | 28.62 | 27.32 | 28.30 | 341,519 | 28.30 |
7/10/2025 | 27.80 | 29.40 | 27.67 | 28.22 | 640,440 | 28.22 |
7/09/2025 | 26.45 | 28.20 | 26.45 | 27.90 | 510,934 | 27.90 |
7/08/2025 | 25.92 | 26.50 | 25.51 | 26.23 | 324,372 | 26.23 |
7/07/2025 | 25.96 | 26.43 | 25.60 | 26.02 | 335,487 | 26.02 |
7/03/2025 | 27.03 | 27.42 | 25.83 | 26.12 | 428,013 | 26.12 |
7/02/2025 | 26.75 | 27.11 | 26.29 | 26.84 | 431,312 | 26.84 |
7/01/2025 | 25.03 | 28.15 | 24.98 | 26.77 | 721,921 | 26.77 |
6/30/2025 | 25.29 | 25.54 | 25.02 | 25.13 | 294,856 | 25.13 |
6/27/2025 | 24.97 | 26.05 | 24.85 | 25.29 | 1,155,141 | 25.29 |
6/26/2025 | 24.33 | 24.50 | 23.81 | 24.49 | 242,487 | 24.49 |
6/25/2025 | 24.67 | 24.75 | 23.75 | 24.21 | 295,379 | 24.21 |
6/24/2025 | 24.17 | 25.74 | 23.80 | 24.95 | 500,070 | 24.95 |
6/23/2025 | 22.42 | 24.17 | 21.84 | 24.05 | 410,722 | 24.05 |
6/20/2025 | 22.27 | 22.59 | 21.96 | 22.34 | 1,057,035 | 22.34 |
6/18/2025 | 21.96 | 22.80 | 21.96 | 22.10 | 364,504 | 22.10 |
6/17/2025 | 23.05 | 23.76 | 21.95 | 22.07 | 589,895 | 22.07 |
6/16/2025 | 23.23 | 23.36 | 22.55 | 23.12 | 466,632 | 23.12 |
6/13/2025 | 23.11 | 23.70 | 22.46 | 22.76 | 503,913 | 22.76 |
6/12/2025 | 22.67 | 23.55 | 22.47 | 23.55 | 448,087 | 23.55 |
6/11/2025 | 24.94 | 25.25 | 22.90 | 23.02 | 1,168,384 | 23.02 |
6/10/2025 | 23.50 | 24.89 | 23.39 | 24.52 | 650,063 | 24.52 |
6/09/2025 | 22.42 | 23.52 | 22.28 | 23.22 | 430,159 | 23.22 |
6/06/2025 | 22.50 | 22.57 | 21.58 | 22.02 | 544,081 | 22.02 |
6/05/2025 | 22.08 | 22.73 | 21.78 | 22.42 | 1,040,927 | 22.42 |
6/04/2025 | 21.34 | 22.19 | 21.23 | 22.06 | 334,743 | 22.06 |
6/03/2025 | 20.65 | 21.34 | 20.50 | 21.18 | 307,160 | 21.18 |
6/02/2025 | 20.63 | 20.81 | 20.28 | 20.66 | 469,690 | 20.66 |
5/30/2025 | 20.72 | 21.11 | 20.61 | 20.86 | 279,581 | 20.86 |
5/29/2025 | 20.65 | 20.94 | 20.14 | 20.85 | 326,185 | 20.85 |
5/28/2025 | 21.26 | 21.47 | 20.37 | 20.40 | 337,957 | 20.40 |
5/27/2025 | 21.38 | 21.71 | 20.85 | 21.59 | 375,167 | 21.59 |
5/23/2025 | 20.30 | 21.14 | 20.20 | 20.98 | 263,864 | 20.98 |
5/22/2025 | 20.90 | 21.24 | 20.40 | 20.81 | 354,029 | 20.81 |
5/21/2025 | 22.10 | 22.39 | 21.12 | 21.14 | 388,501 | 21.14 |
5/20/2025 | 23.27 | 23.36 | 22.30 | 22.35 | 226,028 | 22.35 |
5/19/2025 | 23.10 | 23.54 | 22.76 | 23.30 | 254,160 | 23.30 |
5/16/2025 | 23.25 | 23.68 | 23.00 | 23.63 | 227,439 | 23.63 |
5/15/2025 | 23.28 | 23.32 | 22.62 | 23.19 | 229,488 | 23.19 |
5/14/2025 | 24.13 | 24.30 | 23.22 | 23.26 | 330,498 | 23.26 |
5/13/2025 | 23.94 | 24.80 | 23.70 | 24.22 | 473,829 | 24.22 |
5/12/2025 | 23.75 | 24.70 | 23.16 | 23.68 | 474,299 | 23.68 |
5/09/2025 | 22.99 | 23.45 | 22.57 | 22.79 | 343,013 | 22.79 |
5/08/2025 | 22.62 | 23.36 | 22.55 | 22.83 | 346,397 | 22.83 |
5/07/2025 | 22.30 | 22.55 | 21.83 | 22.25 | 651,709 | 22.25 |
5/06/2025 | 22.33 | 22.68 | 21.28 | 21.84 | 561,425 | 21.84 |
5/05/2025 | 22.51 | 23.11 | 22.30 | 22.66 | 327,842 | 22.66 |
5/02/2025 | 22.34 | 23.02 | 22.33 | 22.74 | 261,604 | 22.74 |
5/01/2025 | 23.06 | 23.16 | 21.94 | 22.09 | 366,381 | 22.09 |
4/30/2025 | 22.32 | 22.68 | 21.99 | 22.66 | 419,387 | 22.66 |
4/29/2025 | 22.94 | 23.15 | 22.24 | 22.70 | 262,625 | 22.70 |
4/28/2025 | 22.75 | 23.38 | 22.38 | 23.00 | 418,778 | 23.00 |
4/25/2025 | 22.52 | 23.02 | 22.22 | 22.71 | 610,901 | 22.71 |
4/24/2025 | 22.40 | 22.90 | 22.06 | 22.80 | 364,945 | 22.80 |
4/23/2025 | 23.10 | 23.95 | 22.25 | 22.27 | 529,911 | 22.27 |
4/22/2025 | 21.33 | 22.33 | 21.23 | 22.26 | 396,282 | 22.26 |
4/21/2025 | 21.29 | 21.29 | 20.69 | 21.04 | 382,859 | 21.04 |