Dream Finders Homes Inc. (DFH)

AI Score

Unlock

21.71

-0.09 (-0.41%)

At close: Apr 15, 2025, 3:59 PM

21.50

-0.97%

Pre-market: Apr 16, 2025, 04:43 AM EDT

Dream Finders Homes Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	21.71	21.71	22.25	22.25	21.54	21.54	21.65	21.65	-0.69%	425,928
Apr 14, 2025	22.09	22.09	22.09	22.09	21.21	21.21	21.80	21.80	0.79%	266,341
Apr 11, 2025	21.41	21.41	21.63	21.63	20.01	20.01	21.63	21.63	0.60%	453,731
Apr 10, 2025	21.43	21.43	21.95	21.95	20.42	20.42	21.50	21.50	-3.07%	413,227
Apr 9, 2025	19.94	19.94	22.72	22.72	19.65	19.65	22.18	22.18	8.09%	747,628
Apr 8, 2025	22.99	22.99	23.04	23.04	20.06	20.06	20.52	20.52	-8.56%	643,237
Apr 7, 2025	21.50	21.50	23.19	23.19	21.18	21.18	22.44	22.44	0.18%	1,258,606
Apr 4, 2025	20.50	20.50	22.80	22.80	20.50	20.50	22.40	22.40	5.11%	1,017,985
Apr 3, 2025	21.46	21.46	21.98	21.98	20.56	20.56	21.31	21.31	-6.41%	604,300
Apr 2, 2025	21.93	21.93	22.97	22.97	21.93	21.93	22.77	22.77	1.56%	365,982
Apr 1, 2025	22.66	22.66	22.86	22.86	22.02	22.02	22.42	22.42	-0.62%	356,912
Mar 31, 2025	22.40	22.40	22.73	22.73	22.00	22.00	22.56	22.56	-0.62%	489,325
Mar 28, 2025	23.83	23.83	23.83	23.83	22.66	22.66	22.70	22.70	-4.06%	469,759
Mar 27, 2025	23.76	23.76	24.11	24.11	23.35	23.35	23.66	23.66	-0.84%	255,215
Mar 26, 2025	24.16	24.16	24.47	24.47	23.43	23.43	23.86	23.86	-1.28%	368,700
Mar 25, 2025	23.91	23.91	24.71	24.71	23.73	23.73	24.17	24.17	-1.23%	329,728
Mar 24, 2025	23.63	23.63	24.55	24.55	23.63	23.63	24.47	24.47	4.39%	328,000
Mar 21, 2025	23.87	23.87	24.36	24.36	23.20	23.20	23.44	23.44	-5.22%	850,030
Mar 20, 2025	24.19	24.19	25.57	25.57	24.19	24.19	24.73	24.73	0.53%	408,400
Mar 19, 2025	24.26	24.26	25.07	25.07	24.09	24.09	24.60	24.60	2.29%	502,300
Mar 18, 2025	23.89	23.89	24.40	24.40	23.70	23.70	24.05	24.05	0.12%	335,401
Mar 17, 2025	24.08	24.08	24.42	24.42	23.42	23.42	24.02	24.02	-0.87%	367,316
Mar 14, 2025	23.87	23.87	24.34	24.34	23.61	23.61	24.23	24.23	3.55%	326,800
Mar 13, 2025	24.04	24.04	24.46	24.46	23.26	23.26	23.40	23.40	-4.02%	419,943
Mar 12, 2025	26.67	26.67	26.67	26.67	24.34	24.34	24.38	24.38	-6.52%	542,500
Mar 11, 2025	26.06	26.06	26.72	26.72	25.57	25.57	26.08	26.08	0.54%	525,629
Mar 10, 2025	25.21	25.21	26.77	26.77	25.21	25.21	25.94	25.94	2.25%	676,600
Mar 7, 2025	24.81	24.81	25.65	25.65	24.41	24.41	25.37	25.37	1.76%	526,428
Mar 6, 2025	24.00	24.00	25.23	25.23	24.00	24.00	24.93	24.93	2.17%	594,400
Mar 5, 2025	23.73	23.73	24.54	24.54	23.68	23.68	24.40	24.40	2.82%	429,146
Mar 4, 2025	22.44	22.44	24.25	24.25	22.16	22.16	23.73	23.73	3.90%	612,414
Mar 3, 2025	23.99	23.99	24.02	24.02	22.70	22.70	22.84	22.84	-4.48%	495,410
Feb 28, 2025	23.54	23.54	24.22	24.22	23.43	23.43	23.91	23.91	1.79%	556,600
Feb 27, 2025	24.19	24.19	24.66	24.66	23.33	23.33	23.49	23.49	-2.00%	454,314
Feb 26, 2025	25.01	25.01	25.86	25.86	23.69	23.69	23.97	23.97	-3.19%	767,735
Feb 25, 2025	23.37	23.37	26.08	26.08	22.61	22.61	24.76	24.76	17.90%	1,577,281
Feb 24, 2025	21.35	21.35	21.62	21.62	20.76	20.76	21.00	21.00	-1.45%	411,532
Feb 21, 2025	22.43	22.43	22.72	22.72	20.97	20.97	21.31	21.31	-3.18%	460,953
Feb 20, 2025	21.89	21.89	22.30	22.30	21.50	21.50	22.01	22.01	0.14%	398,419
Feb 19, 2025	21.36	21.36	22.19	22.19	21.28	21.28	21.98	21.98	-0.18%	413,314
Feb 18, 2025	22.47	22.47	22.48	22.48	21.46	21.46	22.02	22.02	-2.13%	319,555
Feb 14, 2025	22.51	22.51	23.00	23.00	22.33	22.33	22.50	22.50	1.90%	288,600
Feb 13, 2025	21.31	21.31	22.36	22.36	21.00	21.00	22.08	22.08	5.34%	346,600
Feb 12, 2025	20.88	20.88	21.13	21.13	20.54	20.54	20.96	20.96	-3.76%	419,300
Feb 11, 2025	21.42	21.42	21.98	21.98	21.42	21.42	21.78	21.78	0.69%	238,950
Feb 10, 2025	21.48	21.48	21.64	21.64	21.10	21.10	21.63	21.63	2.32%	372,245
Feb 7, 2025	22.45	22.45	22.69	22.69	21.02	21.02	21.14	21.14	-5.79%	379,629
Feb 6, 2025	22.68	22.68	23.03	23.03	22.39	22.39	22.44	22.44	-0.71%	346,143
Feb 5, 2025	22.78	22.78	23.00	23.00	21.90	21.90	22.60	22.60	1.12%	357,221
Feb 4, 2025	21.93	21.93	22.56	22.56	21.72	21.72	22.35	22.35	2.01%	495,257