Dream Finders Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	23.47	24.56	23.14	23.97	23.97	1.14%	2,445,798
Dec 19, 2024	25.00	25.15	22.95	23.70	23.70	-6.62%	1,624,400
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%	661,500
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%	513,600
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%	415,100
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%	195,500
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%	6,372,600
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%	365,000
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%	330,500
Nov 14, 2024	28.70	29.31	28.24	28.64	28.64	-	398,700
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%	388,000
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%	340,600
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%	191,300
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%	341,600
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%	365,000
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%	248,300
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%	223,100
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%	386,400
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%	990,600
Sep 19, 2024	38.90	39.15	36.99	38.10	38.10	2.81%	476,600
Sep 18, 2024	35.69	38.55	35.69	37.06	37.06	3.15%	504,200
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%	238,500
Sep 11, 2024	30.90	31.50	30.37	31.07	31.07	-0.64%	372,200
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%	372,800
Sep 4, 2024	30.89	31.07	30.17	30.67	30.67	-1.26%	263,627
Sep 3, 2024	33.00	33.43	30.60	31.06	31.06	-7.14%	413,900
Aug 30, 2024	33.59	33.66	32.95	33.45	33.45	0.48%	362,200
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%	494,500
Aug 26, 2024	34.12	34.44	32.95	33.19	33.19	-1.25%	686,342
Aug 23, 2024	31.41	33.61	31.41	33.61	33.61	8.35%	562,695
Aug 22, 2024	30.32	31.24	30.03	31.02	31.02	2.44%	601,800
Aug 21, 2024	29.53	30.58	29.47	30.28	30.28	4.41%	365,400
Aug 20, 2024	29.10	29.48	28.81	29.00	29.00	-0.65%	294,623
Aug 19, 2024	29.00	29.71	28.87	29.19	29.19	1.42%	318,000
Aug 16, 2024	28.65	29.45	28.65	28.78	28.78	-0.24%	330,300
Aug 15, 2024	29.33	29.51	28.43	28.85	28.85	0.38%	507,900
Aug 14, 2024	28.92	28.95	28.26	28.74	28.74	0.31%	897,000
Aug 13, 2024	28.00	28.84	27.76	28.65	28.65	4.03%	354,234
Aug 12, 2024	27.51	27.76	27.07	27.54	27.54	0.40%	244,245
Aug 9, 2024	27.53	28.00	27.08	27.43	27.43	0.04%	284,297
Aug 8, 2024	27.11	27.68	26.72	27.42	27.42	4.10%	243,630
Aug 7, 2024	28.03	28.31	25.95	26.34	26.34	-3.76%	567,404
Aug 6, 2024	26.19	27.98	25.60	27.37	27.37	3.17%	530,202
Aug 5, 2024	26.09	26.61	23.46	26.53	26.53	-6.09%	890,600
Aug 2, 2024	29.03	29.03	27.45	28.25	28.25	-7.10%	512,400
Aug 1, 2024	34.96	34.96	30.16	30.41	30.41	-3.61%	456,746