Dark

DFH
Dream Finders Homes, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:59 PM EDT

14.04USD-5.263%(-0.78)502,616

11.92Bid 16.06Ask 4.14Spread

Pre-market

Aug 4, 2026 8:59:30 AM EDT

13.13USD-8.118%(-1.16)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

14.02USD-0.142%(-0.02)83,962

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	14.6000	14.6700	13.86000	14.0400	-5.263%	502,616	0.000%
2026-08-05	14.4300	15.1100	13.88010	14.8200	+3.709%	558,559	-5.263%
2026-08-04	13.1900	14.3000	13.19000	14.2900	+9.923%	1,158,935	-1.749%
2026-08-03	13.0900	13.5400	12.84000	13.0000	+1.642%	1,075,574	+8.000%
2026-07-31	13.1000	13.2400	12.50005	12.7900	-4.123%	926,778	+9.773%
2026-07-30	15.2100	15.4550	13.17000	13.3400	-13.489%	814,081	+5.247%
2026-07-29	15.9000	16.2550	15.40500	15.4200	-4.991%	480,090	-8.949%
2026-07-28	15.9900	16.5050	15.98000	16.2300	+3.839%	477,798	-13.494%
2026-07-27	16.3400	16.8850	15.57000	15.6300	-1.822%	490,264	-10.173%
2026-07-24	14.7100	16.0500	14.68000	15.9200	+8.817%	566,282	-11.809%
2026-07-23	14.8700	15.0750	14.24000	14.6300	-4.191%	718,280	-4.033%
2026-07-22	15.6000	15.8750	15.11000	15.2700	+0.197%	560,872	-8.055%
2026-07-21	14.6800	15.3600	14.62500	15.2400	+2.419%	528,155	-7.874%
2026-07-20	15.8900	15.8900	14.86000	14.8800	-6.061%	604,926	-5.645%
2026-07-17	16.4400	16.9800	15.73000	15.8400	-4.116%	498,383	-11.364%
2026-07-16	16.1900	16.9100	16.19000	16.5200	+2.291%	501,917	-15.012%
2026-07-15	15.9600	16.5000	15.94000	16.1500	+2.540%	544,115	-13.065%
2026-07-14	15.8600	16.0400	15.48000	15.7500	+1.351%	447,699	-10.857%
2026-07-13	15.8500	16.0000	15.40000	15.5400	-1.832%	506,621	-9.653%
2026-07-10	15.6600	16.5299	15.66000	15.8300	+1.409%	536,686	-11.308%
2026-07-09	15.6400	15.8600	15.33000	15.6100	-0.256%	490,533	-10.058%
2026-07-08	16.2700	16.4300	15.62000	15.6500	-5.552%	1,038,596	-10.288%
2026-07-07	16.4200	16.8300	16.37000	16.5700	+1.160%	578,921	-15.269%
2026-07-06	16.5400	16.8600	15.77000	16.3800	-2.442%	682,561	-14.286%
2026-07-02	16.6250	16.8200	16.14500	16.7900	+2.441%	511,768	-16.379%
2026-07-01	17.0600	17.9000	16.33000	16.3900	-5.041%	700,999	-14.338%
2026-06-30	17.2000	17.6150	16.96000	17.2600	-0.805%	817,331	-18.656%
2026-06-29	17.1600	17.6700	16.51000	17.4000	+1.163%	906,576	-19.310%
2026-06-26	16.8000	17.2500	16.77000	17.2000	+2.442%	897,436	-18.372%
2026-06-25	17.0600	17.8000	16.76000	16.7900	+0.359%	711,615	-16.379%
2026-06-24	15.1200	16.9500	15.12000	16.7300	+13.424%	1,028,605	-16.079%
2026-06-23	14.2500	14.8600	14.24000	14.7500	+2.147%	403,228	-4.814%
2026-06-22	15.5300	15.6200	14.38000	14.4400	-7.436%	569,679	-2.770%
2026-06-18	14.6700	15.9000	14.65000	15.6000	+7.438%	1,492,893	-10.000%
2026-06-17	14.7800	15.5400	14.29000	14.5200	-2.941%	752,779	-3.306%
2026-06-16	14.9500	15.5650	14.78000	14.9600	+0.335%	505,703	-6.150%
2026-06-15	15.4200	16.1399	14.91000	14.9100	-0.930%	606,300	-5.835%
2026-06-12	14.9900	15.4750	14.95000	15.0500	-0.463%	645,085	-6.711%
2026-06-11	14.4600	15.1300	14.15000	15.1200	+4.782%	608,555	-7.143%
2026-06-10	14.8500	15.0897	14.31000	14.4300	-2.632%	625,997	-2.703%
2026-06-09	14.5300	15.3463	14.47000	14.8200	+3.636%	561,575	-5.263%
2026-06-08	14.3900	14.8100	14.21500	14.3000	-2.055%	339,692	-1.818%
2026-06-05	14.1400	14.8100	14.08000	14.6000	+1.742%	599,809	-3.836%
2026-06-04	14.8100	14.8400	14.20000	14.3500	-0.898%	747,323	-2.160%
2026-06-03	14.8500	14.9900	14.20000	14.4800	-3.787%	683,203	-3.039%
2026-06-02	15.6000	15.6100	14.97000	15.0500	-3.587%	474,211	-6.711%
2026-06-01	15.6400	15.7800	15.24000	15.6100	+0.970%	537,540	-10.058%
2026-05-29	15.5000	16.1500	15.46000	15.4600	-0.451%	609,907	-9.185%
2026-05-28	15.0150	15.8973	15.00000	15.5300	+0.453%	555,120	-9.594%
2026-05-27	15.1600	16.1199	14.74000	15.4600	+3.898%	623,612	-9.185%
2026-05-26	14.7300	15.2300	14.72050	14.8800	+1.988%	609,810	-5.645%
2026-05-22	14.4800	14.7100	14.36000	14.5900	-0.273%	538,787	-3.770%
2026-05-21	13.6100	14.7500	13.22000	14.6300	+5.025%	728,391	-4.033%
2026-05-20	12.9800	13.9600	12.49000	13.9300	+10.819%	763,456	+0.790%
2026-05-19	12.7700	13.0500	12.20000	12.5700	-2.179%	1,252,819	+11.695%
2026-05-18	13.1000	13.4100	12.77000	12.8500	-1.908%	1,110,025	+9.261%
2026-05-15	13.4400	13.5000	12.80000	13.1000	-3.606%	982,438	+7.176%
2026-05-14	13.6600	14.0500	13.36500	13.5900	+1.191%	868,933	+3.311%
2026-05-13	12.9300	13.4500	12.71000	13.4300	+3.149%	1,046,181	+4.542%
2026-05-12	14.7500	14.8150	12.58000	13.0200	-13.373%	2,736,038	+7.834%
2026-05-11	14.5200	15.1000	14.08000	15.0300	+4.958%	2,001,926	-6.587%
2026-05-08	14.3700	14.4600	13.91000	14.3200	-0.209%	568,274	-1.955%
2026-05-07	14.6100	14.7700	14.05000	14.3500	-2.048%	630,746	-2.160%
2026-05-06	14.7800	15.1800	14.41000	14.6500	+3.096%	952,203	-4.164%
2026-05-05	14.2200	14.5400	14.15000	14.2100	+1.211%	795,185	-1.196%
2026-05-04	15.0700	15.0700	14.03000	14.0400	-7.995%	741,128	0.000%
2026-05-01	15.0300	15.4900	14.53000	15.2600	+4.521%	725,930	-7.995%
2026-04-30	14.2850	14.6100	14.00000	14.6000	+3.180%	592,374	-3.836%
2026-04-29	14.6100	14.8975	14.09000	14.1500	-4.263%	520,312	-0.777%
2026-04-28	14.9600	15.2100	14.58330	14.7800	-0.471%	451,491	-5.007%
2026-04-27	15.0400	15.4900	14.82000	14.8500	-2.367%	376,143	-5.455%
2026-04-24	15.1900	15.4600	15.10000	15.2100	-1.170%	481,359	-7.692%
2026-04-23	15.6600	15.7000	15.04000	15.3900	-1.661%	438,284	-8.772%
2026-04-22	15.7800	16.0000	15.44000	15.6500	+0.838%	605,995	-10.288%
2026-04-21	16.2700	16.5550	15.44000	15.5200	-1.272%	819,506	-9.536%
2026-04-20	14.6400	15.7900	14.64000	15.7200	+6.073%	677,870	-10.687%
2026-04-17	14.0400	15.4200	14.04000	14.8200	+9.131%	741,195	-5.263%
2026-04-16	13.5800	13.9199	13.44050	13.5800	+0.817%	487,324	+3.387%
2026-04-15	13.8500	13.9050	13.22000	13.4700	-2.673%	502,571	+4.232%
2026-04-14	14.2100	14.4300	13.82000	13.8400	-3.284%	516,612	+1.445%
2026-04-13	13.9400	14.3800	13.58500	14.3100	+3.024%	511,164	-1.887%
2026-04-10	14.2700	14.5550	13.83000	13.8900	-2.526%	381,602	+1.080%
2026-04-09	13.9800	14.3650	13.74000	14.2500	+0.494%	732,964	-1.474%
2026-04-08	14.1500	14.8700	14.06000	14.1800	+5.663%	815,145	-0.987%
2026-04-07	14.2900	14.4400	13.29000	13.4200	-7.639%	713,040	+4.620%
2026-04-06	13.8900	14.5400	13.88000	14.5300	+3.269%	501,251	-3.372%
2026-04-02	13.8200	14.5000	13.59750	14.0700	+0.214%	546,238	-0.213%
2026-04-01	13.8800	14.3900	13.74000	14.0400	+0.862%	476,375	0.000%
2026-03-31	13.7700	14.1800	13.45000	13.9200	+3.264%	582,423	+0.862%
2026-03-30	13.5700	13.9950	13.44000	13.4800	+0.672%	660,244	+4.154%
2026-03-27	14.1000	14.1350	13.39000	13.3900	-5.771%	709,063	+4.854%
2026-03-26	14.2900	14.7500	14.12500	14.2100	-1.388%	530,558	-1.196%
2026-03-25	14.4800	14.4950	13.55000	14.4100	+2.344%	658,221	-2.568%
2026-03-24	14.1550	14.1900	13.79500	14.0800	-0.775%	771,703	-0.284%
2026-03-23	14.4400	14.5400	13.86000	14.1900	+2.677%	1,165,915	-1.057%
2026-03-20	14.0500	14.1800	13.58000	13.8200	-1.986%	1,580,921	+1.592%
2026-03-19	14.1100	14.3199	13.78000	14.1000	-1.053%	1,066,590	-0.426%
2026-03-18	15.0100	15.1400	14.19000	14.2500	-6.188%	1,054,862	-1.474%
2026-03-17	15.7700	15.9600	15.15000	15.1900	-3.678%	758,963	-7.571%
2026-03-16	15.6400	15.8200	15.24000	15.7700	+1.939%	1,064,491	-10.970%
2026-03-13	15.0000	15.6000	14.82500	15.4700	+4.527%	746,695	-9.244%
2026-03-12	14.9500	15.1750	14.41000	14.8000	-3.520%	953,478	-5.135%
2026-03-11	15.6700	15.7400	14.99000	15.3400	-2.911%	891,495	-8.475%
2026-03-10	15.6100	16.0950	15.28000	15.8000	+0.573%	1,034,731	-11.139%
2026-03-09	16.5400	16.5400	14.88000	15.7100	-4.207%	1,213,541	-10.630%
2026-03-06	16.8900	16.9250	16.35000	16.4000	-4.928%	673,169	-14.390%
2026-03-05	17.3100	17.6200	16.87500	17.2500	-1.821%	757,428	-18.609%
2026-03-04	17.7000	17.7000	17.08000	17.5700	+0.114%	349,180	-20.091%
2026-03-03	17.0700	17.7200	16.76000	17.5500	-0.903%	580,870	-20.000%
2026-03-02	17.5000	17.7500	16.92000	17.7100	-1.992%	702,519	-20.723%
2026-02-27	18.2300	18.6900	18.00000	18.0700	-1.900%	616,049	-22.302%
2026-02-26	18.4400	18.7000	18.09000	18.4200	-0.108%	458,577	-23.779%
2026-02-25	19.2600	19.3250	17.88000	18.4400	-3.958%	458,822	-23.861%
2026-02-24	19.9600	20.4150	19.20000	19.2000	-4.144%	551,304	-26.875%
2026-02-23	20.5900	20.7300	19.70000	20.0300	-2.245%	706,297	-29.905%
2026-02-20	20.7500	21.1900	20.41000	20.4900	-0.967%	368,454	-31.479%
2026-02-19	20.5800	20.9400	20.41000	20.6900	-0.815%	297,032	-32.141%
2026-02-18	20.9200	21.5500	20.75000	20.8600	-0.619%	266,896	-32.694%
2026-02-17	21.2300	21.4300	20.11500	20.9900	-0.285%	423,597	-33.111%
2026-02-13	20.7900	21.5450	20.71500	21.0500	+3.237%	512,530	-33.302%
2026-02-12	20.9100	21.4700	20.33000	20.3900	-1.019%	423,970	-31.143%
2026-02-11	20.7400	21.0650	20.45000	20.6000	-2.138%	386,299	-31.845%
2026-02-10	19.9900	21.2699	19.99000	21.0500	+6.799%	463,269	-33.302%
2026-02-09	19.6500	20.2200	19.39000	19.7100	+0.715%	376,860	-28.767%
2026-02-06	19.0000	19.8599	19.00000	19.5700	+3.000%	469,080	-28.258%
2026-02-05	19.2500	19.4100	18.89000	19.0000	-1.910%	434,498	-26.105%
2026-02-04	18.5600	19.8300	18.53400	19.3700	+6.546%	798,709	-27.517%
2026-02-03	17.8700	19.3077	17.82000	18.1800	+1.281%	503,159	-22.772%
2026-02-02	18.1850	18.6400	17.78000	17.9500	-2.393%	363,876	-21.783%
2026-01-30	18.2700	18.6100	17.94000	18.3900	-1.182%	442,990	-23.654%
2026-01-29	18.4400	18.8300	18.18000	18.6100	+0.977%	530,969	-24.557%
2026-01-28	18.4100	18.9600	18.26000	18.4300	+0.109%	504,601	-23.820%
2026-01-27	18.3900	18.7350	18.06010	18.4100	-0.968%	388,787	-23.737%
2026-01-26	19.2400	19.2593	18.51000	18.5900	-3.177%	356,175	-24.476%
2026-01-23	19.3700	19.3750	18.87000	19.2000	-0.775%	225,419	-26.875%
2026-01-22	19.9500	20.2600	19.19000	19.3500	-2.174%	325,945	-27.442%
2026-01-21	19.4000	20.0400	19.06500	19.7800	+2.860%	375,962	-29.019%
2026-01-20	19.0000	19.7200	18.80000	19.2300	-1.788%	309,115	-26.989%
2026-01-16	19.7900	20.3900	19.39000	19.5800	-3.547%	458,740	-28.294%
2026-01-15	19.7100	20.3300	19.47000	20.3000	+3.255%	404,577	-30.837%
2026-01-14	19.8200	20.1100	19.45000	19.6600	-1.355%	321,319	-28.586%
2026-01-13	19.9000	20.1250	19.58000	19.9300	+0.100%	279,067	-29.553%
2026-01-12	19.5100	20.4578	19.30000	19.9100	+1.323%	439,039	-29.483%
2026-01-09	18.1500	19.6800	17.91000	19.6500	+11.395%	723,331	-28.550%
2026-01-08	16.6800	17.9700	16.68000	17.6400	+3.887%	640,483	-20.408%
2026-01-07	17.4200	17.6450	16.81500	16.9800	-2.916%	724,160	-17.314%
2026-01-06	16.9300	17.5100	16.59000	17.4900	+1.983%	496,715	-19.726%
2026-01-05	17.0000	17.6400	16.98000	17.1500	+0.058%	456,822	-18.134%
2026-01-02	17.1200	17.3800	16.90000	17.1400	+0.234%	447,880	-18.086%
2025-12-31	17.2100	17.3216	17.07000	17.1000	-1.384%	337,687	-17.895%
2025-12-30	17.3300	17.5000	17.13000	17.3400	-0.459%	284,249	-19.031%
2025-12-29	17.7000	17.8600	17.27000	17.4200	-2.464%	510,031	-19.403%
2025-12-26	17.8800	17.9420	17.56500	17.8600	-0.279%	245,931	-21.389%
2025-12-24	17.7000	17.9300	17.53000	17.9100	+1.531%	139,972	-21.608%
2025-12-23	17.7600	17.8500	17.37600	17.6400	-0.899%	263,789	-20.408%
2025-12-22	17.9000	18.2348	17.67000	17.8000	-0.559%	367,842	-21.124%
2025-12-19	18.1500	18.1800	17.61200	17.9000	-2.928%	1,438,439	-21.564%
2025-12-18	19.1500	19.6199	18.42000	18.4400	-1.232%	419,191	-23.861%
2025-12-17	18.8500	19.1250	18.23000	18.6700	-2.507%	497,537	-24.799%
2025-12-16	19.7700	19.8000	19.06000	19.1500	-2.445%	320,887	-26.684%
2025-12-15	20.0300	20.3200	19.59500	19.6300	-1.357%	448,071	-28.477%
2025-12-12	19.7900	19.9800	19.51000	19.9000	+1.375%	411,081	-29.447%
2025-12-11	19.5600	20.1600	19.56000	19.6300	+0.667%	405,364	-28.477%
2025-12-10	18.0400	19.5900	18.00000	19.5000	+8.033%	584,394	-28.000%
2025-12-09	18.0000	18.3700	17.75000	18.0500	-1.366%	318,885	-22.216%
2025-12-08	18.8600	18.8600	18.30000	18.3000	-2.660%	311,994	-23.279%
2025-12-05	19.1800	19.3150	18.78000	18.8000	-1.674%	329,433	-25.319%
2025-12-04	19.7600	19.7600	18.98000	19.1200	-3.239%	286,741	-26.569%
2025-12-03	19.3800	20.2600	19.29000	19.7600	+2.172%	370,247	-28.947%
2025-12-02	19.2900	19.6000	19.00000	19.3400	+0.104%	236,884	-27.404%
2025-12-01	19.3000	19.8100	19.22000	19.3200	-2.276%	276,096	-27.329%
2025-11-28	19.7400	19.9200	19.54500	19.7700	-0.252%	109,806	-28.983%
2025-11-26	19.2400	20.1200	19.20000	19.8200	+1.798%	401,871	-29.162%
2025-11-25	19.1200	19.7834	18.88010	19.4700	+3.951%	445,823	-27.889%
2025-11-24	19.1600	19.2150	18.65000	18.7300	-3.603%	383,985	-25.040%
2025-11-21	17.8800	19.6800	17.68910	19.4300	+9.836%	454,553	-27.741%
2025-11-20	17.7300	18.2500	17.61000	17.6900	-0.450%	309,756	-20.633%
2025-11-19	17.9700	18.1400	17.69000	17.7700	-1.058%	248,100	-20.990%
2025-11-18	17.8400	18.2300	17.60640	17.9600	-0.222%	319,633	-21.826%
2025-11-17	18.7200	18.9200	17.92000	18.0000	-5.512%	412,645	-22.000%
2025-11-14	19.1100	19.5200	18.86000	19.0500	-0.522%	243,076	-26.299%
2025-11-13	19.5000	19.8800	19.06000	19.1500	-1.895%	279,533	-26.684%
2025-11-12	19.7400	19.9900	19.21000	19.5200	+3.390%	342,281	-28.074%
2025-11-11	19.0900	19.3100	18.80000	18.8800	-0.527%	227,385	-25.636%
2025-11-10	18.9300	19.1600	18.41370	18.9800	+0.317%	296,420	-26.027%
2025-11-07	18.7000	19.1100	18.57000	18.9200	+1.014%	342,608	-25.793%
2025-11-06	19.4200	19.5700	18.73000	18.7300	-3.104%	315,284	-25.040%
2025-11-05	19.0700	19.6501	19.00010	19.3300	+1.363%	371,994	-27.367%
2025-11-04	19.0700	19.4000	18.80000	19.0700	-0.574%	492,420	-26.377%
2025-11-03	19.5600	19.5600	19.05000	19.1800	-3.131%	383,041	-26.799%
2025-10-31	19.6200	20.0700	19.17000	19.8000	-0.901%	682,311	-29.091%
2025-10-30	20.8450	21.2000	19.49000	19.9800	-7.543%	781,715	-29.730%
2025-10-29	22.5000	22.8596	21.40000	21.6100	-4.041%	430,308	-35.030%
2025-10-28	22.7000	23.2000	22.16000	22.5200	-2.889%	377,478	-37.655%
2025-10-27	23.5000	23.7450	23.02000	23.1900	-0.086%	292,178	-39.457%
2025-10-24	23.6600	23.8000	23.21000	23.2100	+0.173%	219,237	-39.509%
2025-10-23	23.2100	23.4200	22.80000	23.1700	+0.521%	192,732	-39.404%
2025-10-22	23.1500	23.6651	22.85500	23.0500	-0.988%	263,588	-39.089%
2025-10-21	22.3700	23.6100	22.20000	23.2800	+3.009%	195,602	-39.691%
2025-10-20	23.5000	23.7000	22.36000	22.6000	-3.253%	262,202	-37.876%
2025-10-17	23.0000	23.5100	22.71000	23.3600	0.000%	340,462	-39.897%
2025-10-16	24.1300	24.2800	23.24000	23.3600	-2.909%	228,426	-39.897%
2025-10-15	24.1700	24.6550	23.97000	24.0600	-0.455%	254,157	-41.646%
2025-10-14	23.0500	24.2700	23.05000	24.1700	+3.601%	394,279	-41.911%
2025-10-13	23.5200	23.6525	22.78000	23.3300	-0.469%	339,066	-39.820%
2025-10-10	23.1300	23.7950	22.85000	23.4400	-0.425%	447,566	-40.102%
2025-10-09	24.0000	24.0200	22.96080	23.5400	-2.888%	590,397	-40.357%
2025-10-08	24.7400	24.9150	24.04000	24.2400	-1.383%	325,240	-42.079%
2025-10-07	25.2800	25.4499	24.50000	24.5800	-4.172%	365,212	-42.880%
2025-10-06	26.5000	26.5150	25.41000	25.6500	-2.914%	250,309	-45.263%
2025-10-03	26.2600	27.1950	26.11000	26.4200	+1.381%	215,181	-46.858%
2025-10-02	25.9900	26.1800	25.41000	26.0600	-0.610%	231,008	-46.124%
2025-10-01	26.0100	26.5600	25.71000	26.2200	+1.157%	239,628	-46.453%
2025-09-30	26.1200	26.2600	25.55000	25.9200	-1.257%	256,573	-45.833%
2025-09-29	26.2100	26.5900	25.87000	26.2500	+0.306%	236,192	-46.514%
2025-09-26	26.0600	26.4650	25.87000	26.1700	+1.199%	231,173	-46.351%
2025-09-25	26.4300	27.0750	25.72000	25.8600	-3.471%	274,149	-45.708%
2025-09-24	26.8900	27.5000	26.55000	26.7900	-0.409%	264,807	-47.592%
2025-09-23	26.8700	27.4199	26.79290	26.9000	+0.749%	258,858	-47.807%
2025-09-22	27.3700	27.3700	26.23000	26.7000	-2.980%	398,088	-47.416%
2025-09-19	28.2000	28.4300	27.40390	27.5200	-3.201%	560,953	-48.983%
2025-09-18	28.3300	28.8000	27.85000	28.4300	+0.995%	263,130	-50.616%
2025-09-17	28.8600	30.3450	27.86000	28.1500	-1.124%	356,901	-50.124%
2025-09-16	28.7800	29.2500	27.96500	28.4700	-1.077%	310,114	-50.685%
2025-09-15	29.2100	29.2150	28.14000	28.7800	-1.134%	309,437	-51.216%
2025-09-12	29.2900	29.5388	28.61000	29.1100	-3.353%	286,789	-51.769%
2025-09-11	29.4900	31.0200	29.22500	30.1200	+3.719%	378,494	-53.386%
2025-09-10	29.8400	29.9000	28.82000	29.0400	-2.024%	220,836	-51.653%
2025-09-09	30.8800	31.1550	29.38000	29.6400	-4.356%	287,108	-52.632%
2025-09-08	31.0200	31.4952	30.20000	30.9900	+0.162%	297,761	-54.695%
2025-09-05	29.5500	31.1000	29.36000	30.9400	+7.805%	793,820	-54.622%
2025-09-04	28.1300	29.2400	28.00000	28.7000	+3.200%	373,721	-51.080%
2025-09-03	27.3000	28.3600	27.12380	27.8100	+1.459%	248,984	-49.515%
2025-09-02	27.0000	27.6515	26.75610	27.4100	-1.367%	256,960	-48.778%
2025-08-29	27.6500	28.2100	27.48000	27.7900	-0.430%	232,449	-49.478%
2025-08-28	28.3100	28.3500	27.48000	27.9100	-0.641%	162,202	-49.695%
2025-08-27	28.4100	28.7900	27.87000	28.0900	-1.577%	173,515	-50.018%
2025-08-26	29.1600	29.1700	28.47000	28.5400	-1.688%	208,392	-50.806%
2025-08-25	29.1600	29.5200	28.74500	29.0300	-2.124%	196,477	-51.636%
2025-08-22	28.0900	30.4000	27.69000	29.6600	+7.894%	614,859	-52.664%
2025-08-21	27.5700	27.7300	26.85000	27.4900	-1.751%	195,724	-48.927%
2025-08-20	28.5800	29.0882	27.88500	27.9800	-1.893%	410,372	-49.821%
2025-08-19	28.3000	29.4299	28.21000	28.5200	+1.639%	311,121	-50.771%
2025-08-18	28.3300	28.5700	27.95000	28.0600	+0.214%	350,981	-49.964%
2025-08-15	28.6100	28.7950	27.86000	28.0000	-0.143%	305,038	-49.857%
2025-08-14	27.9900	28.5400	27.32890	28.0400	-4.463%	392,435	-49.929%
2025-08-13	26.3600	29.5500	26.07000	29.3500	+13.015%	778,479	-52.164%
2025-08-12	25.5000	25.9900	25.12500	25.9700	+3.507%	295,475	-45.938%
2025-08-11	26.0100	26.3100	24.56500	25.0900	-3.426%	297,171	-44.041%
2025-08-08	25.6200	26.0600	25.23000	25.9800	+1.524%	385,437	-45.958%
2025-08-07	26.0100	26.5700	25.52000	25.5900	0.000%	319,040	-45.135%
2025-08-06	26.2100	26.4900	25.56500	25.5900	-2.551%	378,812	-45.135%
2025-08-05	25.5400	26.9300	25.54000	26.2600	+2.859%	464,816	-46.535%
2025-08-04	25.4100	25.8700	25.24500	25.5300	+1.551%	288,842	-45.006%
2025-08-01	24.8300	25.7000	24.21000	25.1400	-0.711%	523,358	-44.153%
2025-07-31	25.7700	26.3000	25.27500	25.3200	-4.055%	498,960	-44.550%
2025-07-30	27.0200	27.7300	26.10000	26.3900	-3.227%	305,543	-46.798%
2025-07-29	27.2900	27.6100	27.06000	27.2700	-0.438%	244,416	-48.515%
2025-07-28	27.1900	27.8700	26.50000	27.3900	-0.328%	269,057	-48.740%
2025-07-25	27.4500	27.5000	26.68000	27.4800	+0.659%	553,399	-48.908%
2025-07-24	27.9300	28.2800	26.61000	27.3000	-4.211%	478,580	-48.571%
2025-07-23	29.1200	29.1200	27.89230	28.5000	-0.697%	522,906	-50.737%
2025-07-22	26.0700	28.7100	25.95000	28.7000	+12.948%	957,031	-51.080%
2025-07-21	25.8600	26.6928	25.26500	25.4100	-0.275%	403,544	-44.746%
2025-07-18	27.0900	27.1400	24.82000	25.4800	-6.082%	668,740	-44.898%
2025-07-17	27.1200	27.4500	26.93000	27.1300	+0.705%	253,546	-48.249%
2025-07-16	26.8100	27.1900	26.25000	26.9400	+1.088%	313,747	-47.884%
2025-07-15	28.5500	28.6500	26.44010	26.6500	-5.396%	411,222	-47.317%
2025-07-14	28.2300	28.4645	27.69000	28.1700	-0.459%	238,817	-50.160%
2025-07-11	27.3600	28.6200	27.32000	28.3000	+0.283%	341,519	-50.389%
2025-07-10	27.8000	29.4000	27.67000	28.2200	+1.147%	640,440	-50.248%
2025-07-09	26.4500	28.2050	26.45000	27.9000	+6.367%	511,006	-49.677%
2025-07-08	25.9200	26.4950	25.51000	26.2300	+0.807%	324,372	-46.474%
2025-07-07	25.9600	26.4300	25.59600	26.0200	-0.383%	335,487	-46.042%
2025-07-03	27.0300	27.4237	25.83000	26.1200	-2.683%	428,013	-46.248%
2025-07-02	26.7500	27.1100	26.29000	26.8400	+0.261%	431,312	-47.690%
2025-07-01	25.0300	28.1500	24.98000	26.7700	+6.526%	721,921	-47.553%
2025-06-30	25.2900	25.5400	25.02500	25.1300	-0.633%	294,856	-44.131%
2025-06-27	24.9700	26.0500	24.85000	25.2900	+3.267%	1,155,141	-44.484%
2025-06-26	24.3300	24.5000	23.81000	24.4900	+1.157%	242,487	-42.670%
2025-06-25	24.6700	24.7500	23.75000	24.2100	-2.966%	295,379	-42.007%
2025-06-24	24.1700	25.7400	23.79790	24.9500	+3.742%	500,070	-43.727%
2025-06-23	22.4200	24.1720	21.84000	24.0500	+7.654%	410,722	-41.622%
2025-06-20	22.2700	22.5900	21.96000	22.3400	+1.086%	1,057,035	-37.153%
2025-06-18	21.9600	22.7950	21.96000	22.1000	+0.136%	364,504	-36.471%
2025-06-17	23.0500	23.7570	21.95000	22.0700	-4.542%	589,895	-36.384%
2025-06-16	23.2300	23.3550	22.55500	23.1200	+1.582%	467,282	-39.273%
2025-06-13	23.1100	23.6950	22.46000	22.7600	-3.355%	503,913	-38.313%
2025-06-12	22.6700	23.5500	22.46550	23.5500	+2.302%	448,087	-40.382%
2025-06-11	24.9400	25.2500	22.90000	23.0200	-6.117%	942,402	-39.010%
2025-06-10	23.5000	24.8900	23.39000	24.5200	+5.599%	650,188	-42.741%
2025-06-09	22.4200	23.5200	22.28000	23.2200	+5.450%	430,159	-39.535%
2025-06-06	22.5000	22.5700	21.58000	22.0200	-1.784%	544,081	-36.240%
2025-06-05	22.0800	22.7350	21.78000	22.4200	+1.632%	1,043,312	-37.377%
2025-06-04	21.3400	22.1900	21.23000	22.0600	+4.155%	334,743	-36.355%
2025-06-03	20.6500	21.3400	20.50000	21.1800	+2.517%	307,160	-33.711%
2025-06-02	20.6300	20.8100	20.28380	20.6600	-0.959%	469,789	-32.043%
2025-05-30	20.7200	21.1138	20.61000	20.8600	+0.048%	279,581	-32.694%
2025-05-29	20.6500	20.9400	20.14000	20.8500	+2.206%	326,195	-32.662%
2025-05-28	21.2600	21.4700	20.37000	20.4000	-5.512%	338,038	-31.176%
2025-05-27	21.3800	21.7150	20.84830	21.5900	+2.908%	375,167	-34.970%
2025-05-23	20.3000	21.1400	20.20000	20.9800	+0.817%	263,864	-33.079%
2025-05-22	20.9000	21.2415	20.40000	20.8100	-1.561%	354,029	-32.532%
2025-05-21	22.1000	22.3900	21.12000	21.1400	-5.414%	388,501	-33.586%
2025-05-20	23.2700	23.3600	22.30000	22.3500	-4.077%	226,029	-37.181%
2025-05-19	23.1000	23.5400	22.76000	23.3000	-1.397%	254,160	-39.742%
2025-05-16	23.2500	23.6800	23.00000	23.6300	+1.897%	227,439	-40.584%
2025-05-15	23.2800	23.3200	22.62000	23.1900	-0.301%	229,488	-39.457%
2025-05-14	24.1300	24.3000	23.22000	23.2600	-3.964%	330,498	-39.639%
2025-05-13	23.9400	24.8000	23.70000	24.2200	+2.280%	473,829	-42.031%
2025-05-12	23.7500	24.7000	23.16000	23.6800	+3.905%	474,299	-40.709%
2025-05-09	22.9900	23.4500	22.57000	22.7900	-0.175%	343,013	-38.394%
2025-05-08	22.6200	23.3650	22.55500	22.8300	+2.607%	346,397	-38.502%
2025-05-07	22.3000	22.5500	21.83000	22.2500	+1.877%	651,709	-36.899%
2025-05-06	22.3300	22.6800	21.28000	21.8400	-3.619%	561,425	-35.714%
2025-05-05	22.5100	23.1150	22.30470	22.6600	-0.352%	327,842	-38.041%
2025-05-02	22.3400	23.0200	22.33000	22.7400	+2.943%	261,604	-38.259%
2025-05-01	23.0600	23.1550	21.94000	22.0900	-2.515%	366,389	-36.442%
2025-04-30	22.3200	22.6800	21.99000	22.6600	-0.176%	419,387	-38.041%
2025-04-29	22.9400	23.1464	22.23880	22.7000	-1.304%	262,625	-38.150%
2025-04-28	22.7500	23.3800	22.37500	23.0000	+1.277%	418,778	-38.957%
2025-04-25	22.5200	23.0200	22.22000	22.7100	-0.395%	610,901	-38.177%
2025-04-24	22.4000	22.9000	22.06000	22.8000	+2.380%	365,066	-38.421%
2025-04-23	23.1000	23.9500	22.25000	22.2700	+0.045%	529,921	-36.956%
2025-04-22	21.3300	22.3300	21.23000	22.2600	+5.798%	396,382	-36.927%
2025-04-21	21.2900	21.2900	20.69400	21.0400	-2.094%	382,859	-33.270%
2025-04-17	21.0100	21.5400	20.77000	21.4900	+2.627%	371,596	-34.667%
2025-04-16	21.1700	21.7000	20.54000	20.9400	-3.279%	565,241	-32.951%
2025-04-15	21.7100	22.2450	21.54000	21.6500	-0.688%	427,016	-35.150%
2025-04-14	22.0900	22.0900	21.21000	21.8000	+0.786%	266,341	-35.596%
2025-04-11	21.4100	21.6300	20.01000	21.6300	+0.605%	453,731	-35.090%
2025-04-10	21.4300	21.9450	20.42000	21.5000	-3.066%	413,227	-34.698%
2025-04-09	19.9400	22.7200	19.65010	22.1800	+8.090%	747,628	-36.700%
2025-04-08	22.9900	23.0350	20.06000	20.5200	-8.556%	643,237	-31.579%
2025-04-07	21.5000	23.1850	21.17910	22.4400	+0.179%	1,258,606	-37.433%
2025-04-04	20.5000	22.8000	20.50000	22.4000	+5.115%	1,017,985	-37.321%
2025-04-03	21.4600	21.9800	20.56000	21.3100	-6.412%	604,277	-34.115%
2025-04-02	21.9300	22.9700	21.93000	22.7700	+1.561%	365,982	-38.340%
2025-04-01	22.6600	22.8550	22.02010	22.4200	-0.621%	356,912	-37.377%
2025-03-31	22.4000	22.7300	22.00000	22.5600	-0.617%	489,325	-37.766%
2025-03-28	23.8300	23.8300	22.66000	22.7000	-4.057%	469,759	-38.150%
2025-03-27	23.7600	24.1100	23.35010	23.6600	-0.838%	255,215	-40.659%
2025-03-26	24.1600	24.4650	23.42500	23.8600	-1.283%	362,351	-41.157%
2025-03-25	23.9100	24.7100	23.72500	24.1700	-1.226%	321,923	-41.911%
2025-03-24	23.6300	24.5500	23.63000	24.4700	+4.394%	322,039	-42.624%
2025-03-21	23.8700	24.3600	23.20000	23.4400	-5.216%	815,474	-40.102%
2025-03-20	24.1900	25.5700	24.19000	24.7300	+0.528%	333,200	-43.227%
2025-03-19	24.2600	25.0700	24.09000	24.6000	+2.287%	498,037	-42.927%
2025-03-18	23.8900	24.4000	23.70000	24.0500	+0.125%	321,153	-41.622%
2025-03-17	24.0800	24.4177	23.41500	24.0200	-0.867%	361,644	-41.549%
2025-03-14	23.8700	24.3400	23.61000	24.2300	+3.547%	320,862	-42.055%
2025-03-13	24.0400	24.4600	23.26000	23.4000	-4.020%	413,376	-40.000%
2025-03-12	26.6700	26.6700	24.33500	24.3800	-6.518%	530,262	-42.412%
2025-03-11	26.0600	26.7200	25.57000	26.0800	+0.540%	511,106	-46.166%
2025-03-10	25.2100	26.7700	25.21000	25.9400	+2.247%	671,055	-45.875%
2025-03-07	24.8100	25.6500	24.41000	25.3700	+1.765%	517,390	-44.659%
2025-03-06	24.0000	25.2300	24.00000	24.9300	+2.172%	571,293	-43.682%
2025-03-05	23.7300	24.5400	23.67500	24.4000	+2.823%	415,239	-42.459%
2025-03-04	22.4400	24.2500	22.16000	23.7300	+3.897%	594,454	-40.834%
2025-03-03	23.9900	24.0200	22.70000	22.8400	-4.475%	476,388	-38.529%
2025-02-28	23.5400	24.2150	23.43000	23.9100	+1.788%	529,724	-41.280%
2025-02-27	24.1900	24.6600	23.33000	23.4900	-2.003%	444,874	-40.230%
2025-02-26	25.0100	25.8600	23.68500	23.9700	-3.191%	756,566	-41.427%
2025-02-25	23.3700	26.0800	22.61000	24.7600	+17.905%	1,563,383	-43.296%
2025-02-24	21.3500	21.6200	20.76000	21.0000	-1.455%	395,097	-33.143%
2025-02-21	22.4300	22.7200	20.96780	21.3100	-3.180%	447,492	-34.115%
2025-02-20	21.8900	22.3000	21.50000	22.0100	+0.136%	392,600	-36.211%
2025-02-19	21.3600	22.1850	21.27830	21.9800	-0.182%	391,051	-36.124%
2025-02-18	22.4700	22.4800	21.46080	22.0200	-2.133%	306,742	-36.240%
2025-02-14	22.5100	23.0000	22.33000	22.5000	+1.902%	262,668	-37.600%

.dark-mode .lBj5LB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBj5LB{ color: #333333; background-color: white; border: 2px solid #333333; }DFHDream Finders Homes, Inc.stock NYSE

DFH
Dream Finders Homes, Inc.
stock NYSE