Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
22.52
-0.67 (-2.89%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Dream Finders Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 30.88 | 31.16 | 29.38 | 29.64 | 29.64 | -4.36% | 287,108 |
| Sep 8, 2025 | 31.02 | 31.50 | 30.20 | 30.99 | 30.99 | 0.16% | 297,761 |
| Sep 5, 2025 | 29.55 | 31.10 | 29.36 | 30.94 | 30.94 | 7.80% | 793,820 |
| Sep 4, 2025 | 28.13 | 29.24 | 28.00 | 28.70 | 28.70 | 3.20% | 373,721 |
| Sep 3, 2025 | 27.30 | 28.36 | 27.12 | 27.81 | 27.81 | 1.46% | 248,984 |
| Sep 2, 2025 | 27.00 | 27.65 | 26.76 | 27.41 | 27.41 | -1.37% | 256,960 |
| Aug 29, 2025 | 27.65 | 28.21 | 27.48 | 27.79 | 27.79 | -0.43% | 232,449 |
| Aug 28, 2025 | 28.31 | 28.35 | 27.48 | 27.91 | 27.91 | -0.64% | 162,202 |
| Aug 27, 2025 | 28.41 | 28.79 | 27.87 | 28.09 | 28.09 | -1.58% | 173,515 |
| Aug 26, 2025 | 29.16 | 29.17 | 28.47 | 28.54 | 28.54 | -1.69% | 208,392 |
| Aug 25, 2025 | 29.16 | 29.52 | 28.75 | 29.03 | 29.03 | -2.12% | 196,477 |
| Aug 22, 2025 | 28.09 | 30.40 | 27.69 | 29.66 | 29.66 | 7.89% | 614,859 |
| Aug 21, 2025 | 27.57 | 27.73 | 26.85 | 27.49 | 27.49 | -1.75% | 195,724 |
| Aug 20, 2025 | 28.58 | 29.09 | 27.89 | 27.98 | 27.98 | -1.89% | 410,372 |
| Aug 19, 2025 | 28.30 | 29.43 | 28.21 | 28.52 | 28.52 | 1.64% | 311,121 |