Dream Finders Homes, Inc. - Class A Common Stock (NY:DFH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	25.29	25.54	25.02	25.13	294,856	-0.16(-0.63%)
Jun 27, 2025	24.97	26.05	24.85	25.29	1,155,141	+0.80(+3.27%)
Jun 26, 2025	24.33	24.50	23.81	24.49	242,487	+0.28(+1.16%)
Jun 25, 2025	24.67	24.75	23.75	24.21	295,379	-0.74(-2.97%)
Jun 24, 2025	24.17	25.74	23.80	24.95	500,070	+0.90(+3.74%)
Jun 23, 2025	22.42	24.17	21.84	24.05	410,722	+1.71(+7.65%)
Jun 20, 2025	22.27	22.59	21.96	22.34	1,057,035	+0.24(+1.09%)
Jun 18, 2025	21.96	22.80	21.96	22.10	364,504	+0.03(+0.14%)
Jun 17, 2025	23.05	23.76	21.95	22.07	589,895	-1.05(-4.54%)
Jun 16, 2025	23.23	23.36	22.55	23.12	466,632	+0.36(+1.58%)
Jun 13, 2025	23.11	23.70	22.46	22.76	503,913	-0.79(-3.35%)
Jun 12, 2025	22.67	23.55	22.47	23.55	448,087	+0.53(+2.30%)
Jun 11, 2025	24.94	25.25	22.90	23.02	1,168,384	-1.50(-6.12%)
Jun 10, 2025	23.50	24.89	23.39	24.52	650,063	+1.30(+5.60%)
Jun 09, 2025	22.42	23.52	22.28	23.22	430,159	+1.20(+5.45%)
Jun 06, 2025	22.50	22.57	21.58	22.02	544,081	-0.40(-1.78%)
Jun 05, 2025	22.08	22.73	21.78	22.42	1,040,927	+0.36(+1.63%)
Jun 04, 2025	21.34	22.19	21.23	22.06	334,743	+0.88(+4.15%)
Jun 03, 2025	20.65	21.34	20.50	21.18	307,160	+0.52(+2.52%)
Jun 02, 2025	20.63	20.81	20.28	20.66	469,690	-0.20(-0.96%)
May 30, 2025	20.72	21.11	20.61	20.86	279,581	+0.01(+0.05%)
May 29, 2025	20.65	20.94	20.14	20.85	326,185	+0.45(+2.21%)
May 28, 2025	21.26	21.47	20.37	20.40	337,957	-1.19(-5.51%)
May 27, 2025	21.38	21.71	20.85	21.59	375,167	+0.61(+2.91%)
May 23, 2025	20.30	21.14	20.20	20.98	263,864	+0.17(+0.82%)
May 22, 2025	20.90	21.24	20.40	20.81	354,029	-0.33(-1.56%)
May 21, 2025	22.10	22.39	21.12	21.14	388,501	-1.21(-5.41%)
May 20, 2025	23.27	23.36	22.30	22.35	226,028	-0.95(-4.08%)
May 19, 2025	23.10	23.54	22.76	23.30	254,160	-0.33(-1.40%)
May 16, 2025	23.25	23.68	23.00	23.63	227,439	+0.44(+1.90%)
May 15, 2025	23.28	23.32	22.62	23.19	229,488	-0.07(-0.30%)
May 14, 2025	24.13	24.30	23.22	23.26	330,498	-0.96(-3.96%)
May 13, 2025	23.94	24.80	23.70	24.22	473,829	+0.54(+2.28%)
May 12, 2025	23.75	24.70	23.16	23.68	474,299	+0.89(+3.91%)
May 09, 2025	22.99	23.45	22.57	22.79	343,013	-0.04(-0.18%)
May 08, 2025	22.62	23.36	22.55	22.83	346,397	+0.58(+2.61%)
May 07, 2025	22.30	22.55	21.83	22.25	651,709	+0.41(+1.88%)
May 06, 2025	22.33	22.68	21.28	21.84	561,425	-0.82(-3.62%)
May 05, 2025	22.51	23.11	22.30	22.66	327,842	-0.08(-0.35%)
May 02, 2025	22.34	23.02	22.33	22.74	261,604	+0.65(+2.94%)