Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
24.13
+0.02 (0.08%)
Jan 17, 2025, 4:00 PM EST - Market closed
Dream Finders Homes Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 24.68 | 24.88 | 23.91 | 24.13 | 24.13 | 0.08% | 311,290 |
Jan 16, 2025 | 24.05 | 24.28 | 23.34 | 24.11 | 24.11 | 0.04% | 309,793 |
Jan 15, 2025 | 25.33 | 25.54 | 24.04 | 24.10 | 24.10 | 2.29% | 496,080 |
Jan 14, 2025 | 22.82 | 23.57 | 22.34 | 23.56 | 23.56 | 6.75% | 556,448 |
Jan 13, 2025 | 21.49 | 22.16 | 21.42 | 22.07 | 22.07 | 2.03% | 342,033 |
Jan 10, 2025 | 21.74 | 21.99 | 21.43 | 21.63 | 21.63 | -2.87% | 457,324 |
Jan 8, 2025 | 22.26 | 22.39 | 21.65 | 22.27 | 22.27 | -1.63% | 655,005 |
Jan 7, 2025 | 22.90 | 23.27 | 22.35 | 22.64 | 22.64 | -1.01% | 514,209 |
Jan 6, 2025 | 23.53 | 24.14 | 22.75 | 22.87 | 22.87 | -1.34% | 384,507 |
Jan 3, 2025 | 23.23 | 23.53 | 22.77 | 23.18 | 23.18 | 1.09% | 531,081 |
Jan 2, 2025 | 23.66 | 24.13 | 22.71 | 22.93 | 22.93 | -1.46% | 532,425 |
Dec 31, 2024 | 23.18 | 23.67 | 22.91 | 23.27 | 23.27 | 1.88% | 627,342 |
Dec 30, 2024 | 23.03 | 23.03 | 22.18 | 22.84 | 22.84 | -1.51% | 462,441 |
Dec 27, 2024 | 23.97 | 24.10 | 23.05 | 23.19 | 23.19 | -3.70% | 378,780 |
Dec 26, 2024 | 23.64 | 24.29 | 23.28 | 24.08 | 24.08 | 0.54% | 490,177 |
Dec 24, 2024 | 23.57 | 24.02 | 23.46 | 23.95 | 23.95 | 0.21% | 288,342 |
Dec 23, 2024 | 23.87 | 23.98 | 22.95 | 23.90 | 23.90 | -0.29% | 838,022 |
Dec 20, 2024 | 23.47 | 24.56 | 23.14 | 23.97 | 23.97 | 1.14% | 2,796,532 |
Dec 19, 2024 | 25.00 | 25.15 | 22.95 | 23.70 | 23.70 | -6.62% | 1,624,389 |
Dec 18, 2024 | 27.37 | 27.60 | 25.09 | 25.38 | 25.38 | -6.55% | 1,379,930 |
Dec 17, 2024 | 28.24 | 29.13 | 26.89 | 27.16 | 27.16 | -5.03% | 710,026 |
Dec 16, 2024 | 28.60 | 29.44 | 28.25 | 28.60 | 28.60 | -0.49% | 708,146 |
Dec 13, 2024 | 29.28 | 29.47 | 28.43 | 28.74 | 28.74 | -2.91% | 672,148 |
Dec 12, 2024 | 29.88 | 30.26 | 29.23 | 29.60 | 29.60 | -1.33% | 661,464 |
Dec 11, 2024 | 30.43 | 30.71 | 29.76 | 30.00 | 30.00 | - | 314,956 |
Dec 10, 2024 | 30.50 | 30.51 | 29.39 | 30.00 | 30.00 | -3.07% | 513,583 |
Dec 9, 2024 | 31.02 | 31.36 | 30.50 | 30.95 | 30.95 | 1.48% | 308,343 |
Dec 6, 2024 | 31.36 | 31.82 | 30.00 | 30.50 | 30.50 | -2.18% | 537,418 |
Dec 5, 2024 | 32.21 | 32.32 | 31.09 | 31.18 | 31.18 | -3.11% | 917,648 |
Dec 4, 2024 | 33.17 | 33.29 | 32.04 | 32.18 | 32.18 | -3.57% | 415,060 |
Dec 3, 2024 | 33.64 | 33.64 | 32.64 | 33.37 | 33.37 | -0.30% | 283,700 |
Dec 2, 2024 | 33.23 | 33.72 | 32.71 | 33.47 | 33.47 | 0.60% | 405,148 |
Nov 29, 2024 | 33.91 | 34.43 | 33.22 | 33.27 | 33.27 | -0.21% | 195,497 |
Nov 27, 2024 | 33.47 | 33.64 | 32.71 | 33.34 | 33.34 | 1.34% | 287,435 |
Nov 26, 2024 | 33.37 | 33.42 | 32.23 | 32.90 | 32.90 | -2.95% | 584,924 |
Nov 25, 2024 | 32.43 | 34.37 | 32.01 | 33.90 | 33.90 | 7.11% | 1,031,126 |
Nov 22, 2024 | 30.93 | 31.96 | 30.46 | 31.65 | 31.65 | 3.57% | 6,372,599 |
Nov 21, 2024 | 30.87 | 32.38 | 30.43 | 30.56 | 30.56 | 9.49% | 2,223,508 |
Nov 20, 2024 | 27.60 | 28.33 | 27.40 | 27.91 | 27.91 | 1.97% | 364,953 |
Nov 19, 2024 | 26.87 | 27.39 | 26.23 | 27.37 | 27.37 | 0.44% | 640,502 |
Nov 18, 2024 | 27.80 | 28.20 | 26.93 | 27.25 | 27.25 | -3.06% | 510,213 |
Nov 15, 2024 | 28.61 | 28.61 | 27.97 | 28.11 | 28.11 | -1.85% | 330,496 |
Nov 14, 2024 | 28.70 | 29.31 | 28.24 | 28.64 | 28.64 | - | 398,671 |
Nov 13, 2024 | 30.25 | 30.43 | 28.55 | 28.64 | 28.64 | -3.96% | 755,052 |
Nov 12, 2024 | 30.71 | 30.80 | 29.62 | 29.82 | 29.82 | -4.30% | 563,511 |
Nov 11, 2024 | 32.53 | 32.53 | 30.74 | 31.16 | 31.16 | -4.21% | 456,434 |
Nov 8, 2024 | 32.41 | 33.26 | 31.80 | 32.53 | 32.53 | 0.56% | 387,965 |
Nov 7, 2024 | 31.54 | 33.12 | 31.47 | 32.35 | 32.35 | 2.28% | 306,231 |
Nov 6, 2024 | 32.68 | 32.97 | 30.55 | 31.63 | 31.63 | -2.38% | 422,918 |
Nov 5, 2024 | 30.73 | 32.65 | 30.68 | 32.40 | 32.40 | 4.65% | 519,896 |
Nov 4, 2024 | 30.90 | 32.10 | 30.72 | 30.96 | 30.96 | 0.68% | 340,574 |
Nov 1, 2024 | 30.83 | 32.24 | 30.59 | 30.75 | 30.75 | 3.02% | 491,222 |
Oct 31, 2024 | 30.33 | 30.50 | 29.36 | 29.85 | 29.85 | -4.17% | 357,738 |
Oct 30, 2024 | 30.00 | 31.80 | 29.54 | 31.15 | 31.15 | -0.54% | 352,718 |
Oct 29, 2024 | 30.56 | 31.39 | 30.02 | 31.32 | 31.32 | -2.76% | 559,630 |
Oct 28, 2024 | 32.50 | 32.80 | 31.92 | 32.21 | 32.21 | 0.62% | 191,274 |
Oct 25, 2024 | 32.86 | 33.26 | 31.65 | 32.01 | 32.01 | -1.63% | 271,647 |
Oct 24, 2024 | 32.80 | 33.50 | 32.41 | 32.54 | 32.54 | 1.62% | 341,583 |
Oct 23, 2024 | 31.19 | 32.35 | 31.19 | 32.02 | 32.02 | 2.10% | 576,532 |
Oct 22, 2024 | 33.09 | 33.37 | 31.07 | 31.36 | 31.36 | -7.38% | 764,912 |
Oct 21, 2024 | 35.24 | 35.63 | 33.58 | 33.86 | 33.86 | -3.89% | 381,131 |
Oct 18, 2024 | 34.18 | 35.71 | 33.83 | 35.23 | 35.23 | 4.39% | 364,983 |
Oct 17, 2024 | 34.00 | 34.10 | 33.27 | 33.75 | 33.75 | -0.53% | 265,745 |
Oct 16, 2024 | 33.74 | 34.22 | 33.74 | 33.93 | 33.93 | 2.17% | 249,414 |
Oct 15, 2024 | 33.09 | 33.76 | 32.84 | 33.21 | 33.21 | 0.54% | 394,931 |
Oct 14, 2024 | 32.52 | 33.12 | 32.17 | 33.03 | 33.03 | 0.89% | 305,783 |
Oct 11, 2024 | 32.17 | 33.38 | 32.17 | 32.74 | 32.74 | 1.93% | 249,315 |
Oct 10, 2024 | 32.24 | 32.65 | 31.63 | 32.12 | 32.12 | -2.61% | 248,286 |
Oct 9, 2024 | 33.69 | 34.14 | 32.76 | 32.98 | 32.98 | -1.96% | 250,708 |
Oct 8, 2024 | 33.70 | 34.76 | 33.27 | 33.64 | 33.64 | - | 237,006 |
Oct 7, 2024 | 33.81 | 33.99 | 33.01 | 33.64 | 33.64 | -1.92% | 305,419 |
Oct 4, 2024 | 35.49 | 35.60 | 33.15 | 34.30 | 34.30 | -1.89% | 317,345 |
Oct 3, 2024 | 34.85 | 35.28 | 34.35 | 34.96 | 34.96 | -0.54% | 223,057 |
Oct 2, 2024 | 35.57 | 36.03 | 35.07 | 35.15 | 35.15 | -2.50% | 204,455 |
Oct 1, 2024 | 35.92 | 36.10 | 34.51 | 36.05 | 36.05 | -0.44% | 292,637 |
Sep 30, 2024 | 36.25 | 36.76 | 35.79 | 36.21 | 36.21 | -1.23% | 488,020 |
Sep 27, 2024 | 35.29 | 36.75 | 35.10 | 36.66 | 36.66 | 5.98% | 284,721 |
Sep 26, 2024 | 35.30 | 35.58 | 34.32 | 34.59 | 34.59 | -0.32% | 248,339 |
Sep 25, 2024 | 35.44 | 35.82 | 34.68 | 34.70 | 34.70 | -2.80% | 290,715 |
Sep 24, 2024 | 36.77 | 36.98 | 35.31 | 35.70 | 35.70 | -2.57% | 386,369 |
Sep 23, 2024 | 37.46 | 38.02 | 36.14 | 36.64 | 36.64 | -0.03% | 337,325 |
Sep 20, 2024 | 37.58 | 37.69 | 36.42 | 36.65 | 36.65 | -3.81% | 990,571 |
Sep 19, 2024 | 38.90 | 39.15 | 36.99 | 38.10 | 38.10 | 2.81% | 476,593 |
Sep 18, 2024 | 35.69 | 38.55 | 35.69 | 37.06 | 37.06 | 3.15% | 504,155 |
Sep 17, 2024 | 35.55 | 36.27 | 34.90 | 35.93 | 35.93 | 3.04% | 405,824 |
Sep 16, 2024 | 34.73 | 34.91 | 33.70 | 34.87 | 34.87 | 1.60% | 530,203 |
Sep 13, 2024 | 33.41 | 35.15 | 33.08 | 34.32 | 34.32 | 5.24% | 419,042 |
Sep 12, 2024 | 31.37 | 33.19 | 31.32 | 32.61 | 32.61 | 4.96% | 238,451 |
Sep 11, 2024 | 30.90 | 31.50 | 30.37 | 31.07 | 31.07 | -0.64% | 372,186 |
Sep 10, 2024 | 30.57 | 31.44 | 29.90 | 31.27 | 31.27 | 2.06% | 404,029 |
Sep 9, 2024 | 30.05 | 31.16 | 30.05 | 30.64 | 30.64 | 2.10% | 364,712 |
Sep 6, 2024 | 30.27 | 31.15 | 29.92 | 30.01 | 30.01 | -0.53% | 444,544 |
Sep 5, 2024 | 30.78 | 31.40 | 30.00 | 30.17 | 30.17 | -1.63% | 372,767 |
Sep 4, 2024 | 30.89 | 31.07 | 30.17 | 30.67 | 30.67 | -1.26% | 263,578 |
Sep 3, 2024 | 33.00 | 33.43 | 30.60 | 31.06 | 31.06 | -7.14% | 413,864 |
Aug 30, 2024 | 33.59 | 33.66 | 32.95 | 33.45 | 33.45 | 0.48% | 362,155 |
Aug 29, 2024 | 32.93 | 33.68 | 32.47 | 33.29 | 33.29 | 1.52% | 515,255 |
Aug 28, 2024 | 32.67 | 33.03 | 32.18 | 32.79 | 32.79 | -0.73% | 490,948 |
Aug 27, 2024 | 32.85 | 33.45 | 32.39 | 33.03 | 33.03 | -0.48% | 494,491 |
Aug 26, 2024 | 34.12 | 34.44 | 32.95 | 33.19 | 33.19 | -1.25% | 686,342 |