Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
22.52
-0.18 (-0.79%)
Mar 31, 2025, 12:05 PM EDT - Market open
Dream Finders Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.64 | 22.73 | 22.08 | 22.37 | - | -1.45% | 42,471 |
| Mar 28, 2025 | 23.83 | 23.83 | 22.66 | 22.70 | 22.70 | -4.06% | 469,759 |
| Mar 27, 2025 | 23.76 | 24.11 | 23.35 | 23.66 | 23.66 | -0.84% | 255,215 |
| Mar 26, 2025 | 24.16 | 24.47 | 23.43 | 23.86 | 23.86 | -1.28% | 368,697 |
| Mar 25, 2025 | 23.91 | 24.71 | 23.73 | 24.17 | 24.17 | -1.23% | 329,728 |
| Mar 24, 2025 | 23.63 | 24.55 | 23.63 | 24.47 | 24.47 | 4.39% | 327,965 |
| Mar 21, 2025 | 23.87 | 24.36 | 23.20 | 23.44 | 23.44 | -5.22% | 850,030 |
| Mar 20, 2025 | 24.19 | 25.57 | 24.19 | 24.73 | 24.73 | 0.53% | 408,381 |
| Mar 19, 2025 | 24.26 | 25.07 | 24.09 | 24.60 | 24.60 | 2.29% | 502,264 |
| Mar 18, 2025 | 23.89 | 24.40 | 23.70 | 24.05 | 24.05 | 0.12% | 335,401 |
| Mar 17, 2025 | 24.08 | 24.42 | 23.42 | 24.02 | 24.02 | -0.87% | 367,316 |
| Mar 14, 2025 | 23.87 | 24.34 | 23.61 | 24.23 | 24.23 | 3.55% | 326,795 |
| Mar 13, 2025 | 24.04 | 24.46 | 23.26 | 23.40 | 23.40 | -4.02% | 419,943 |
| Mar 12, 2025 | 26.67 | 26.67 | 24.34 | 24.38 | 24.38 | -6.52% | 542,481 |
| Mar 11, 2025 | 26.06 | 26.72 | 25.57 | 26.08 | 26.08 | 0.54% | 525,629 |
| Mar 10, 2025 | 25.21 | 26.77 | 25.21 | 25.94 | 25.94 | 2.25% | 676,438 |
| Mar 7, 2025 | 24.81 | 25.65 | 24.41 | 25.37 | 25.37 | 1.76% | 526,428 |
| Mar 6, 2025 | 24.00 | 25.23 | 24.00 | 24.93 | 24.93 | 2.17% | 594,383 |
| Mar 5, 2025 | 23.73 | 24.54 | 23.68 | 24.40 | 24.40 | 2.82% | 429,146 |
| Mar 4, 2025 | 22.44 | 24.25 | 22.16 | 23.73 | 23.73 | 3.90% | 612,414 |
| Mar 3, 2025 | 23.99 | 24.02 | 22.70 | 22.84 | 22.84 | -4.48% | 495,410 |
| Feb 28, 2025 | 23.54 | 24.22 | 23.43 | 23.91 | 23.91 | 1.79% | 556,582 |
| Feb 27, 2025 | 24.19 | 24.66 | 23.33 | 23.49 | 23.49 | -2.00% | 454,314 |
| Feb 26, 2025 | 25.01 | 25.86 | 23.69 | 23.97 | 23.97 | -3.19% | 767,735 |
| Feb 25, 2025 | 23.37 | 26.08 | 22.61 | 24.76 | 24.76 | 17.90% | 1,577,281 |
| Feb 24, 2025 | 21.35 | 21.62 | 20.76 | 21.00 | 21.00 | -1.45% | 411,532 |
| Feb 21, 2025 | 22.43 | 22.72 | 20.97 | 21.31 | 21.31 | -3.18% | 460,953 |
| Feb 20, 2025 | 21.89 | 22.30 | 21.50 | 22.01 | 22.01 | 0.14% | 398,419 |
| Feb 19, 2025 | 21.36 | 22.19 | 21.28 | 21.98 | 21.98 | -0.18% | 413,314 |
| Feb 18, 2025 | 22.47 | 22.48 | 21.46 | 22.02 | 22.02 | -2.13% | 319,555 |
| Feb 14, 2025 | 22.51 | 23.00 | 22.33 | 22.50 | 22.50 | 1.90% | 288,582 |
| Feb 13, 2025 | 21.31 | 22.36 | 21.00 | 22.08 | 22.08 | 5.34% | 346,599 |
| Feb 12, 2025 | 20.88 | 21.13 | 20.54 | 20.96 | 20.96 | -3.76% | 419,282 |
| Feb 11, 2025 | 21.42 | 21.98 | 21.42 | 21.78 | 21.78 | 0.69% | 238,950 |
| Feb 10, 2025 | 21.48 | 21.64 | 21.10 | 21.63 | 21.63 | 2.32% | 372,245 |
| Feb 7, 2025 | 22.45 | 22.70 | 21.02 | 21.14 | 21.14 | -5.79% | 379,629 |
| Feb 6, 2025 | 22.68 | 23.03 | 22.39 | 22.44 | 22.44 | -0.71% | 346,143 |
| Feb 5, 2025 | 22.78 | 23.00 | 21.90 | 22.60 | 22.60 | 1.12% | 357,221 |
| Feb 4, 2025 | 21.93 | 22.56 | 21.72 | 22.35 | 22.35 | 2.01% | 495,257 |
| Feb 3, 2025 | 22.26 | 22.48 | 21.53 | 21.91 | 21.91 | -5.03% | 414,270 |
| Jan 31, 2025 | 23.85 | 23.92 | 22.77 | 23.07 | 23.07 | -4.39% | 508,784 |
| Jan 30, 2025 | 23.53 | 24.60 | 23.40 | 24.13 | 24.13 | 3.43% | 358,209 |
| Jan 29, 2025 | 24.09 | 24.25 | 23.18 | 23.33 | 23.33 | -3.20% | 483,744 |
| Jan 28, 2025 | 24.96 | 24.96 | 24.02 | 24.10 | 24.10 | -3.95% | 307,965 |
| Jan 27, 2025 | 24.20 | 25.42 | 24.20 | 25.09 | 25.09 | 2.49% | 368,049 |
| Jan 24, 2025 | 24.66 | 24.80 | 24.21 | 24.48 | 24.48 | -0.73% | 282,642 |
| Jan 23, 2025 | 24.41 | 25.15 | 24.11 | 24.66 | 24.66 | 0.41% | 295,096 |
| Jan 22, 2025 | 24.03 | 24.58 | 23.96 | 24.56 | 24.56 | 1.36% | 252,181 |
| Jan 21, 2025 | 24.59 | 25.00 | 24.18 | 24.23 | 24.23 | 0.41% | 445,991 |
| Jan 17, 2025 | 24.68 | 24.88 | 23.91 | 24.13 | 24.13 | 0.08% | 311,290 |