Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
17.96
-0.04 (-0.22%)
Nov 18, 2025, 4:00 PM EST - Market closed
Dream Finders Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 17.84 | 18.23 | 17.61 | 17.96 | 17.96 | -0.22% | 319,213 |
| Nov 17, 2025 | 18.72 | 18.92 | 17.92 | 18.00 | 18.00 | -5.51% | 412,645 |
| Nov 14, 2025 | 19.11 | 19.52 | 18.86 | 19.05 | 19.05 | -0.52% | 243,076 |
| Nov 13, 2025 | 19.50 | 19.88 | 19.06 | 19.15 | 19.15 | -1.90% | 279,533 |
| Nov 12, 2025 | 19.74 | 19.99 | 19.21 | 19.52 | 19.52 | 3.39% | 342,281 |
| Nov 11, 2025 | 19.09 | 19.31 | 18.80 | 18.88 | 18.88 | -0.53% | 227,385 |
| Nov 10, 2025 | 18.93 | 19.16 | 18.41 | 18.98 | 18.98 | 0.32% | 296,420 |
| Nov 7, 2025 | 18.70 | 19.11 | 18.57 | 18.92 | 18.92 | 1.01% | 342,608 |
| Nov 6, 2025 | 19.42 | 19.57 | 18.73 | 18.73 | 18.73 | -3.10% | 315,284 |
| Nov 5, 2025 | 19.07 | 19.65 | 19.00 | 19.33 | 19.33 | 1.36% | 371,994 |
| Nov 4, 2025 | 19.07 | 19.40 | 18.80 | 19.07 | 19.07 | -0.57% | 492,420 |
| Nov 3, 2025 | 19.56 | 19.56 | 19.05 | 19.18 | 19.18 | -3.13% | 383,041 |
| Oct 31, 2025 | 19.62 | 20.07 | 19.17 | 19.80 | 19.80 | -0.90% | 682,311 |
| Oct 30, 2025 | 20.85 | 21.20 | 19.49 | 19.98 | 19.98 | -7.54% | 781,715 |
| Oct 29, 2025 | 22.50 | 22.86 | 21.40 | 21.61 | 21.61 | -4.04% | 430,308 |
| Oct 28, 2025 | 22.70 | 23.20 | 22.16 | 22.52 | 22.52 | -2.89% | 377,478 |
| Oct 27, 2025 | 23.50 | 23.75 | 23.02 | 23.19 | 23.19 | -0.09% | 292,178 |
| Oct 24, 2025 | 23.66 | 23.80 | 23.21 | 23.21 | 23.21 | 0.17% | 219,237 |
| Oct 23, 2025 | 23.21 | 23.42 | 22.80 | 23.17 | 23.17 | 0.52% | 192,732 |
| Oct 22, 2025 | 23.15 | 23.67 | 22.86 | 23.05 | 23.05 | -0.99% | 263,588 |
| Oct 21, 2025 | 22.37 | 23.61 | 22.20 | 23.28 | 23.28 | 3.01% | 195,602 |
| Oct 20, 2025 | 23.50 | 23.70 | 22.36 | 22.60 | 22.60 | -3.25% | 262,202 |
| Oct 17, 2025 | 23.00 | 23.51 | 22.71 | 23.36 | 23.36 | - | 340,462 |
| Oct 16, 2025 | 24.13 | 24.28 | 23.24 | 23.36 | 23.36 | -2.91% | 228,426 |
| Oct 15, 2025 | 24.17 | 24.66 | 23.97 | 24.06 | 24.06 | -0.46% | 254,157 |
| Oct 14, 2025 | 23.05 | 24.27 | 23.05 | 24.17 | 24.17 | 3.60% | 394,279 |
| Oct 13, 2025 | 23.52 | 23.65 | 22.78 | 23.33 | 23.33 | -0.47% | 339,066 |
| Oct 10, 2025 | 23.13 | 23.80 | 22.85 | 23.44 | 23.44 | -0.42% | 447,566 |
| Oct 9, 2025 | 24.00 | 24.02 | 22.96 | 23.54 | 23.54 | -2.89% | 590,397 |
| Oct 8, 2025 | 24.74 | 24.92 | 24.04 | 24.24 | 24.24 | -1.38% | 325,240 |
| Oct 7, 2025 | 25.28 | 25.45 | 24.50 | 24.58 | 24.58 | -4.17% | 365,212 |
| Oct 6, 2025 | 26.50 | 26.52 | 25.41 | 25.65 | 25.65 | -2.91% | 250,309 |
| Oct 3, 2025 | 26.26 | 27.20 | 26.11 | 26.42 | 26.42 | 1.38% | 215,181 |
| Oct 2, 2025 | 25.99 | 26.18 | 25.41 | 26.06 | 26.06 | -0.61% | 231,008 |
| Oct 1, 2025 | 26.01 | 26.56 | 25.71 | 26.22 | 26.22 | 1.16% | 239,628 |
| Sep 30, 2025 | 26.12 | 26.26 | 25.55 | 25.92 | 25.92 | -1.26% | 256,573 |
| Sep 29, 2025 | 26.21 | 26.59 | 25.87 | 26.25 | 26.25 | 0.31% | 236,192 |
| Sep 26, 2025 | 26.06 | 26.47 | 25.87 | 26.17 | 26.17 | 1.20% | 231,173 |
| Sep 25, 2025 | 26.43 | 27.08 | 25.72 | 25.86 | 25.86 | -3.47% | 274,149 |
| Sep 24, 2025 | 26.89 | 27.50 | 26.55 | 26.79 | 26.79 | -0.41% | 264,807 |
| Sep 23, 2025 | 26.87 | 27.42 | 26.79 | 26.90 | 26.90 | 0.75% | 258,858 |
| Sep 22, 2025 | 27.37 | 27.37 | 26.23 | 26.70 | 26.70 | -2.98% | 398,088 |
| Sep 19, 2025 | 28.20 | 28.43 | 27.40 | 27.52 | 27.52 | -3.20% | 560,953 |
| Sep 18, 2025 | 28.33 | 28.80 | 27.85 | 28.43 | 28.43 | 0.99% | 263,130 |
| Sep 17, 2025 | 28.86 | 30.35 | 27.86 | 28.15 | 28.15 | -1.12% | 356,901 |
| Sep 16, 2025 | 28.78 | 29.25 | 27.97 | 28.47 | 28.47 | -1.08% | 310,114 |
| Sep 15, 2025 | 29.21 | 29.22 | 28.14 | 28.78 | 28.78 | -1.13% | 309,437 |
| Sep 12, 2025 | 29.29 | 29.54 | 28.61 | 29.11 | 29.11 | -3.35% | 286,789 |
| Sep 11, 2025 | 29.49 | 31.02 | 29.23 | 30.12 | 30.12 | 3.72% | 378,494 |
| Sep 10, 2025 | 29.84 | 29.90 | 28.82 | 29.04 | 29.04 | -2.02% | 220,836 |