Dream Finders Homes, Inc.DFHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.45 | $18.59 | $17.78 | $17.95 | 305,234 |
| 1/30/2026 | $18.27 | $18.61 | $17.94 | $18.39 | 443,000 |
| 1/29/2026 | $18.44 | $18.83 | $18.18 | $18.61 | 531,000 |
| 1/28/2026 | $18.41 | $18.96 | $18.26 | $18.43 | 504,601 |
| 1/27/2026 | $18.39 | $18.74 | $18.06 | $18.41 | 388,800 |
| 1/26/2026 | $19.24 | $19.26 | $18.51 | $18.59 | 357,900 |
| 1/23/2026 | $19.37 | $19.38 | $18.87 | $19.20 | 225,419 |
| 1/22/2026 | $19.95 | $20.26 | $19.19 | $19.35 | 325,945 |
| 1/21/2026 | $19.40 | $20.04 | $19.07 | $19.78 | 376,000 |
| 1/20/2026 | $19.00 | $19.72 | $18.80 | $19.23 | 309,115 |
| 1/16/2026 | $19.79 | $20.39 | $19.39 | $19.58 | 458,740 |
| 1/15/2026 | $19.71 | $20.33 | $19.47 | $20.30 | 404,577 |
| 1/14/2026 | $19.82 | $20.11 | $19.45 | $19.66 | 321,319 |
| 1/13/2026 | $19.90 | $20.13 | $19.58 | $19.93 | 279,912 |
| 1/12/2026 | $19.51 | $20.46 | $19.30 | $19.91 | 439,039 |
| 1/9/2026 | $18.15 | $19.68 | $17.91 | $19.65 | 744,813 |
| 1/8/2026 | $16.68 | $17.97 | $16.68 | $17.64 | 640,500 |
| 1/7/2026 | $17.42 | $17.65 | $16.82 | $16.98 | 724,160 |
| 1/6/2026 | $16.93 | $17.51 | $16.59 | $17.49 | 496,715 |
| 1/5/2026 | $17.00 | $17.64 | $16.98 | $17.15 | 456,822 |
| 1/2/2026 | $17.12 | $17.38 | $16.90 | $17.14 | 447,900 |
| 12/31/2025 | $17.21 | $17.32 | $17.07 | $17.10 | 337,700 |
| 12/30/2025 | $17.33 | $17.50 | $17.13 | $17.34 | 284,249 |
| 12/29/2025 | $17.70 | $17.86 | $17.27 | $17.42 | 510,031 |
| 12/26/2025 | $17.88 | $17.94 | $17.57 | $17.86 | 245,931 |
| 12/24/2025 | $17.70 | $17.93 | $17.53 | $17.91 | 140,000 |
| 12/23/2025 | $17.76 | $17.85 | $17.38 | $17.64 | 263,789 |
| 12/22/2025 | $17.90 | $18.23 | $17.67 | $17.80 | 367,842 |
| 12/19/2025 | $18.15 | $18.18 | $17.61 | $17.90 | 1.44M |
| 12/18/2025 | $19.15 | $19.62 | $18.42 | $18.44 | 419,191 |
| 12/17/2025 | $18.85 | $19.13 | $18.23 | $18.67 | 497,876 |
| 12/16/2025 | $19.77 | $19.80 | $19.06 | $19.15 | 320,900 |
| 12/15/2025 | $20.03 | $20.32 | $19.60 | $19.63 | 448,100 |
| 12/12/2025 | $19.79 | $19.98 | $19.51 | $19.90 | 411,100 |
| 12/11/2025 | $19.56 | $20.16 | $19.56 | $19.63 | 405,400 |
| 12/10/2025 | $18.04 | $19.59 | $18.00 | $19.50 | 584,400 |
| 12/9/2025 | $18.00 | $18.37 | $17.75 | $18.05 | 318,900 |
| 12/8/2025 | $18.86 | $18.86 | $18.30 | $18.30 | 311,994 |
| 12/5/2025 | $19.18 | $19.32 | $18.78 | $18.80 | 329,433 |
| 12/4/2025 | $19.76 | $19.76 | $18.98 | $19.12 | 286,741 |
| 12/3/2025 | $19.38 | $20.26 | $19.29 | $19.76 | 370,247 |
| 12/2/2025 | $19.29 | $19.60 | $19.00 | $19.34 | 236,900 |
| 12/1/2025 | $19.30 | $19.81 | $19.22 | $19.32 | 276,100 |
| 11/28/2025 | $19.74 | $19.92 | $19.55 | $19.77 | 109,806 |
| 11/26/2025 | $19.24 | $20.12 | $19.20 | $19.82 | 401,900 |
| 11/25/2025 | $19.12 | $19.78 | $18.88 | $19.47 | 445,823 |
| 11/24/2025 | $19.16 | $19.22 | $18.65 | $18.73 | 384,000 |
| 11/21/2025 | $17.88 | $19.68 | $17.69 | $19.43 | 454,600 |
| 11/20/2025 | $17.73 | $18.25 | $17.61 | $17.69 | 309,800 |
| 11/19/2025 | $17.97 | $18.14 | $17.69 | $17.77 | 248,100 |
| 11/18/2025 | $17.84 | $18.23 | $17.61 | $17.96 | 319,633 |
| 11/17/2025 | $18.72 | $18.92 | $17.92 | $18.00 | 412,645 |
| 11/14/2025 | $19.11 | $19.52 | $18.86 | $19.05 | 243,100 |
| 11/13/2025 | $19.50 | $19.88 | $19.06 | $19.15 | 279,533 |
| 11/12/2025 | $19.74 | $19.99 | $19.21 | $19.52 | 342,300 |
| 11/11/2025 | $19.09 | $19.31 | $18.80 | $18.88 | 227,400 |
| 11/10/2025 | $18.93 | $19.16 | $18.41 | $18.98 | 296,420 |
| 11/7/2025 | $18.70 | $19.11 | $18.57 | $18.92 | 342,608 |
| 11/6/2025 | $19.42 | $19.57 | $18.73 | $18.73 | 315,300 |
| 11/5/2025 | $19.07 | $19.65 | $19.00 | $19.33 | 372,000 |