NYSE - Delayed Quote • USD
Dream Finders Homes, Inc. (DFH)
At close: May 10 at 4:00 PM EDT
Pre-Market: 4:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 30.50 | 30.86 | 29.94 | 30.62 | 30.62 | 321,700 |
May 9, 2024 | 29.88 | 31.00 | 29.58 | 30.50 | 30.50 | 569,100 |
May 8, 2024 | 30.78 | 30.78 | 29.86 | 29.88 | 29.88 | 459,600 |
May 7, 2024 | 31.16 | 31.21 | 30.20 | 30.76 | 30.76 | 575,100 |
May 6, 2024 | 31.85 | 32.63 | 31.21 | 31.31 | 31.31 | 585,000 |
May 3, 2024 | 34.01 | 34.01 | 30.91 | 31.23 | 31.23 | 1,026,600 |
May 2, 2024 | 33.01 | 33.27 | 31.13 | 32.28 | 32.28 | 683,600 |
May 1, 2024 | 35.47 | 36.96 | 34.65 | 35.66 | 35.66 | 275,700 |
Apr 30, 2024 | 35.81 | 36.17 | 35.39 | 35.50 | 35.50 | 260,900 |
Apr 29, 2024 | 36.62 | 37.03 | 36.09 | 36.70 | 36.70 | 178,400 |
Apr 26, 2024 | 35.62 | 37.05 | 35.51 | 36.29 | 36.29 | 281,100 |
Apr 25, 2024 | 34.27 | 35.51 | 33.58 | 35.34 | 35.34 | 308,600 |
Apr 24, 2024 | 36.29 | 37.53 | 35.16 | 35.54 | 35.54 | 290,600 |
Apr 23, 2024 | 34.25 | 36.47 | 33.84 | 36.46 | 36.46 | 461,100 |
Apr 22, 2024 | 34.07 | 35.08 | 33.16 | 34.14 | 34.14 | 377,400 |
Apr 19, 2024 | 33.83 | 34.39 | 32.92 | 33.79 | 33.79 | 628,200 |
Apr 18, 2024 | 35.34 | 35.34 | 33.92 | 34.19 | 34.19 | 520,900 |
Apr 17, 2024 | 35.00 | 35.30 | 34.29 | 34.30 | 34.30 | 427,000 |
Apr 16, 2024 | 36.35 | 36.35 | 34.34 | 34.76 | 34.76 | 554,100 |
Apr 15, 2024 | 38.59 | 38.85 | 35.64 | 36.34 | 36.34 | 567,100 |
Apr 12, 2024 | 37.69 | 38.62 | 37.33 | 38.58 | 38.58 | 435,900 |
Apr 11, 2024 | 38.19 | 38.85 | 38.00 | 38.30 | 38.30 | 357,500 |
Apr 10, 2024 | 38.09 | 39.39 | 37.50 | 38.15 | 38.15 | 502,600 |
Apr 9, 2024 | 42.54 | 42.54 | 39.42 | 40.03 | 40.03 | 486,700 |
Apr 8, 2024 | 43.16 | 43.45 | 41.77 | 42.09 | 42.09 | 410,400 |
Apr 5, 2024 | 42.13 | 43.71 | 42.13 | 42.92 | 42.92 | 571,200 |
Apr 4, 2024 | 43.89 | 44.28 | 42.08 | 42.13 | 42.13 | 350,800 |
Apr 3, 2024 | 41.26 | 43.20 | 41.26 | 43.03 | 43.03 | 459,000 |
Apr 2, 2024 | 42.48 | 42.48 | 40.90 | 41.67 | 41.67 | 544,400 |
Apr 1, 2024 | 43.75 | 43.80 | 42.56 | 42.89 | 42.89 | 395,800 |
Mar 28, 2024 | 41.98 | 44.38 | 41.98 | 43.73 | 43.73 | 505,700 |
Mar 27, 2024 | 42.25 | 42.41 | 41.10 | 41.98 | 41.98 | 320,200 |
Mar 26, 2024 | 42.89 | 43.40 | 41.18 | 41.53 | 41.53 | 521,800 |
Mar 25, 2024 | 42.15 | 43.20 | 42.05 | 42.63 | 42.63 | 462,900 |
Mar 22, 2024 | 40.41 | 42.51 | 39.80 | 42.07 | 42.07 | 632,500 |
Mar 21, 2024 | 39.42 | 40.99 | 39.21 | 39.75 | 39.75 | 425,200 |
Mar 20, 2024 | 35.51 | 38.94 | 35.51 | 38.75 | 38.75 | 417,500 |
Mar 19, 2024 | 34.89 | 35.96 | 34.51 | 35.83 | 35.83 | 291,600 |
Mar 18, 2024 | 35.96 | 36.60 | 34.72 | 35.30 | 35.30 | 277,800 |
Mar 15, 2024 | 37.30 | 37.83 | 35.04 | 35.51 | 35.51 | 890,300 |
Mar 14, 2024 | 41.10 | 41.10 | 37.61 | 37.70 | 37.70 | 573,500 |
Mar 13, 2024 | 40.09 | 41.77 | 39.89 | 41.17 | 41.17 | 532,800 |
Mar 12, 2024 | 38.13 | 40.30 | 37.83 | 40.10 | 40.10 | 457,400 |
Mar 11, 2024 | 37.73 | 38.44 | 36.85 | 38.35 | 38.35 | 359,300 |
Mar 8, 2024 | 38.83 | 39.65 | 37.82 | 37.86 | 37.86 | 291,100 |
Mar 7, 2024 | 39.29 | 39.89 | 38.21 | 38.49 | 38.49 | 320,000 |
Mar 6, 2024 | 38.26 | 38.71 | 37.10 | 38.67 | 38.67 | 377,400 |
Mar 5, 2024 | 38.69 | 39.20 | 37.34 | 37.73 | 37.73 | 706,100 |
Mar 4, 2024 | 38.86 | 39.99 | 38.50 | 38.91 | 38.91 | 407,300 |
Mar 1, 2024 | 39.87 | 40.40 | 38.18 | 38.54 | 38.54 | 562,000 |
Feb 29, 2024 | 36.30 | 39.75 | 35.45 | 39.13 | 39.13 | 961,200 |
Feb 28, 2024 | 37.29 | 37.37 | 33.59 | 34.53 | 34.53 | 833,200 |
Feb 27, 2024 | 38.40 | 39.33 | 37.55 | 37.76 | 37.76 | 506,800 |
Feb 26, 2024 | 37.27 | 38.92 | 37.05 | 37.86 | 37.86 | 974,100 |
Feb 23, 2024 | 34.65 | 35.88 | 34.65 | 35.40 | 35.40 | 327,600 |
Feb 22, 2024 | 33.42 | 35.59 | 33.42 | 34.41 | 34.41 | 436,000 |
Feb 21, 2024 | 32.89 | 33.81 | 32.64 | 33.26 | 33.26 | 311,800 |
Feb 20, 2024 | 32.06 | 32.89 | 31.69 | 32.89 | 32.89 | 258,800 |
Feb 16, 2024 | 32.58 | 32.92 | 32.23 | 32.62 | 32.62 | 264,900 |
Feb 15, 2024 | 33.49 | 33.50 | 32.55 | 33.44 | 33.44 | 205,300 |
Feb 14, 2024 | 32.45 | 33.26 | 31.90 | 33.18 | 33.18 | 252,500 |
Feb 13, 2024 | 32.22 | 32.22 | 31.11 | 31.71 | 31.71 | 389,400 |
Feb 12, 2024 | 32.57 | 34.70 | 32.54 | 34.15 | 34.15 | 367,000 |
Feb 9, 2024 | 31.77 | 32.98 | 31.15 | 32.45 | 32.45 | 264,900 |
Feb 8, 2024 | 31.22 | 31.75 | 30.63 | 31.60 | 31.60 | 281,400 |
Feb 7, 2024 | 31.35 | 31.93 | 30.92 | 31.22 | 31.22 | 213,500 |
Feb 6, 2024 | 30.90 | 31.55 | 30.48 | 31.21 | 31.21 | 321,700 |
Feb 5, 2024 | 32.69 | 33.14 | 30.28 | 31.03 | 31.03 | 522,800 |
Feb 2, 2024 | 33.16 | 33.62 | 32.39 | 33.27 | 33.27 | 253,400 |
Feb 1, 2024 | 33.31 | 34.11 | 32.56 | 34.00 | 34.00 | 299,300 |
Jan 31, 2024 | 33.35 | 34.44 | 32.79 | 32.87 | 32.87 | 268,900 |
Jan 30, 2024 | 33.67 | 34.16 | 33.21 | 33.56 | 33.56 | 185,200 |
Jan 29, 2024 | 32.21 | 33.50 | 32.10 | 33.45 | 33.45 | 254,300 |
Jan 26, 2024 | 32.01 | 32.30 | 31.44 | 31.99 | 31.99 | 145,700 |
Jan 25, 2024 | 31.40 | 31.92 | 31.18 | 31.90 | 31.90 | 201,700 |
Jan 24, 2024 | 32.47 | 32.70 | 30.69 | 30.82 | 30.82 | 288,600 |
Jan 23, 2024 | 34.00 | 34.00 | 31.32 | 31.72 | 31.72 | 337,200 |
Jan 22, 2024 | 33.59 | 34.48 | 33.22 | 34.32 | 34.32 | 408,000 |
Jan 19, 2024 | 32.05 | 33.35 | 31.71 | 33.04 | 33.04 | 272,700 |
Jan 18, 2024 | 31.71 | 32.06 | 31.15 | 31.92 | 31.92 | 281,200 |
Jan 17, 2024 | 31.05 | 31.19 | 30.36 | 31.12 | 31.12 | 337,600 |
Jan 16, 2024 | 32.27 | 32.59 | 31.15 | 31.73 | 31.73 | 370,500 |
Jan 12, 2024 | 33.95 | 33.98 | 32.25 | 32.64 | 32.64 | 209,300 |
Jan 11, 2024 | 33.70 | 33.81 | 32.37 | 33.48 | 33.48 | 234,700 |
Jan 10, 2024 | 33.25 | 34.02 | 33.10 | 33.89 | 33.89 | 401,100 |
Jan 9, 2024 | 32.82 | 33.34 | 32.47 | 32.65 | 32.65 | 255,200 |
Jan 8, 2024 | 33.17 | 34.16 | 33.07 | 33.41 | 33.41 | 313,600 |
Jan 5, 2024 | 32.46 | 33.25 | 32.00 | 32.89 | 32.89 | 468,800 |
Jan 4, 2024 | 33.48 | 34.11 | 32.73 | 32.84 | 32.84 | 347,100 |
Jan 3, 2024 | 33.67 | 33.99 | 33.16 | 33.59 | 33.59 | 387,100 |
Jan 2, 2024 | 34.88 | 35.14 | 34.01 | 34.46 | 34.46 | 475,200 |
Dec 29, 2023 | 36.00 | 36.40 | 35.39 | 35.53 | 35.53 | 443,900 |
Dec 28, 2023 | 36.17 | 36.59 | 35.77 | 36.27 | 36.27 | 234,400 |
Dec 27, 2023 | 36.35 | 36.70 | 35.88 | 36.41 | 36.41 | 351,600 |
Dec 26, 2023 | 35.40 | 36.41 | 35.40 | 36.11 | 36.11 | 281,600 |
Dec 22, 2023 | 36.80 | 37.00 | 35.30 | 35.65 | 35.65 | 499,000 |
Dec 21, 2023 | 36.00 | 36.29 | 35.47 | 36.06 | 36.06 | 509,100 |
Dec 20, 2023 | 34.50 | 36.90 | 34.35 | 35.35 | 35.35 | 998,500 |
Dec 19, 2023 | 32.00 | 34.90 | 31.97 | 34.63 | 34.63 | 949,400 |
Dec 18, 2023 | 31.70 | 31.99 | 31.15 | 31.66 | 31.66 | 444,600 |
Dec 15, 2023 | 31.59 | 31.91 | 30.33 | 31.46 | 31.46 | 845,200 |
Dec 14, 2023 | 28.75 | 31.63 | 28.44 | 31.61 | 31.61 | 1,213,600 |
Dec 13, 2023 | 28.23 | 28.23 | 26.24 | 27.68 | 27.68 | 627,400 |
Dec 12, 2023 | 28.58 | 28.70 | 27.87 | 28.01 | 28.01 | 256,900 |
Dec 11, 2023 | 28.45 | 28.75 | 27.70 | 28.57 | 28.57 | 322,800 |
Dec 8, 2023 | 27.90 | 28.78 | 27.90 | 28.46 | 28.46 | 834,900 |
Dec 7, 2023 | 27.39 | 28.23 | 27.22 | 28.13 | 28.13 | 873,200 |
Dec 6, 2023 | 26.56 | 27.92 | 26.55 | 27.34 | 27.34 | 649,900 |
Dec 5, 2023 | 25.96 | 26.06 | 25.52 | 26.05 | 26.05 | 244,600 |
Dec 4, 2023 | 25.56 | 26.23 | 25.43 | 26.05 | 26.05 | 401,100 |
Dec 1, 2023 | 24.34 | 25.50 | 24.24 | 25.50 | 25.50 | 467,100 |
Nov 30, 2023 | 24.65 | 24.93 | 24.00 | 24.34 | 24.34 | 273,400 |
Nov 29, 2023 | 24.67 | 25.10 | 23.95 | 24.50 | 24.50 | 442,200 |
Nov 28, 2023 | 25.30 | 25.31 | 24.11 | 24.15 | 24.15 | 595,400 |
Nov 27, 2023 | 24.55 | 25.48 | 24.49 | 25.35 | 25.35 | 579,100 |
Nov 24, 2023 | 24.56 | 24.79 | 24.21 | 24.52 | 24.52 | 198,300 |
Nov 22, 2023 | 24.90 | 25.45 | 24.49 | 24.63 | 24.63 | 317,600 |
Nov 21, 2023 | 24.41 | 24.80 | 24.26 | 24.60 | 24.60 | 349,300 |
Nov 20, 2023 | 24.41 | 24.66 | 24.12 | 24.56 | 24.56 | 250,000 |
Nov 17, 2023 | 24.40 | 24.95 | 24.40 | 24.41 | 24.41 | 332,900 |
Nov 16, 2023 | 24.72 | 24.98 | 23.95 | 24.29 | 24.29 | 362,000 |
Nov 15, 2023 | 24.53 | 24.94 | 24.43 | 24.60 | 24.60 | 444,800 |
Nov 14, 2023 | 23.74 | 25.05 | 23.68 | 24.37 | 24.37 | 538,400 |
Nov 13, 2023 | 23.01 | 23.01 | 22.29 | 22.63 | 22.63 | 191,100 |
Nov 10, 2023 | 22.79 | 23.51 | 22.71 | 23.12 | 23.12 | 482,100 |
Nov 9, 2023 | 23.02 | 23.32 | 22.40 | 22.64 | 22.64 | 260,000 |
Nov 8, 2023 | 22.93 | 23.01 | 22.42 | 22.98 | 22.98 | 227,800 |
Nov 7, 2023 | 22.28 | 23.00 | 22.28 | 22.92 | 22.92 | 253,000 |
Nov 6, 2023 | 22.63 | 22.89 | 22.10 | 22.22 | 22.22 | 440,800 |
Nov 3, 2023 | 22.48 | 23.10 | 21.75 | 22.59 | 22.59 | 533,800 |
Nov 2, 2023 | 21.15 | 22.31 | 21.15 | 21.84 | 21.84 | 678,500 |
Nov 1, 2023 | 19.56 | 20.40 | 19.18 | 20.23 | 20.23 | 425,000 |
Oct 31, 2023 | 19.03 | 19.83 | 18.92 | 19.69 | 19.69 | 452,100 |
Oct 30, 2023 | 19.40 | 19.73 | 18.76 | 19.07 | 19.07 | 158,500 |
Oct 27, 2023 | 18.78 | 19.42 | 18.78 | 19.15 | 19.15 | 379,600 |
Oct 26, 2023 | 18.91 | 18.99 | 18.29 | 18.63 | 18.63 | 327,400 |
Oct 25, 2023 | 19.00 | 19.11 | 18.74 | 18.76 | 18.76 | 177,300 |
Oct 24, 2023 | 19.25 | 19.64 | 19.10 | 19.26 | 19.26 | 150,100 |
Oct 23, 2023 | 18.55 | 19.20 | 18.55 | 18.99 | 18.99 | 372,600 |
Oct 20, 2023 | 19.04 | 19.25 | 18.56 | 18.59 | 18.59 | 335,100 |
Oct 19, 2023 | 19.43 | 19.72 | 18.84 | 18.95 | 18.95 | 410,700 |
Oct 18, 2023 | 20.60 | 20.84 | 19.49 | 19.52 | 19.52 | 313,000 |
Oct 17, 2023 | 20.74 | 21.24 | 20.63 | 20.89 | 20.89 | 437,700 |
Oct 16, 2023 | 20.90 | 21.09 | 20.61 | 21.03 | 21.03 | 261,500 |
Oct 13, 2023 | 20.80 | 21.05 | 20.60 | 20.92 | 20.92 | 153,000 |
Oct 12, 2023 | 21.54 | 21.54 | 20.62 | 20.69 | 20.69 | 285,000 |
Oct 11, 2023 | 21.64 | 22.14 | 20.96 | 21.59 | 21.59 | 324,000 |
Oct 10, 2023 | 21.47 | 22.27 | 21.47 | 21.58 | 21.58 | 270,700 |
Oct 9, 2023 | 21.76 | 21.76 | 21.05 | 21.54 | 21.54 | 285,200 |
Oct 6, 2023 | 20.74 | 21.77 | 20.57 | 21.68 | 21.68 | 320,100 |
Oct 5, 2023 | 20.82 | 21.37 | 20.80 | 21.17 | 21.17 | 367,800 |
Oct 4, 2023 | 20.88 | 21.29 | 20.61 | 20.94 | 20.94 | 231,400 |
Oct 3, 2023 | 21.75 | 21.92 | 20.52 | 20.59 | 20.59 | 296,700 |
Oct 2, 2023 | 22.00 | 22.56 | 21.79 | 21.94 | 21.94 | 379,400 |
Sep 29, 2023 | 22.65 | 22.99 | 21.94 | 22.23 | 22.23 | 597,900 |
Sep 28, 2023 | 22.26 | 22.64 | 22.14 | 22.37 | 22.37 | 205,600 |
Sep 27, 2023 | 22.36 | 22.57 | 22.07 | 22.32 | 22.32 | 239,200 |
Sep 26, 2023 | 22.25 | 22.48 | 22.03 | 22.13 | 22.13 | 208,300 |
Sep 25, 2023 | 22.05 | 22.66 | 22.05 | 22.32 | 22.32 | 128,600 |
Sep 22, 2023 | 22.43 | 22.63 | 21.94 | 22.32 | 22.32 | 233,000 |
Sep 21, 2023 | 22.77 | 22.99 | 22.06 | 22.13 | 22.13 | 272,900 |
Sep 20, 2023 | 23.68 | 24.55 | 23.21 | 23.36 | 23.36 | 223,700 |
Sep 19, 2023 | 23.53 | 24.10 | 23.19 | 23.68 | 23.68 | 301,900 |
Sep 18, 2023 | 23.65 | 23.99 | 23.02 | 23.59 | 23.59 | 367,900 |
Sep 15, 2023 | 25.33 | 25.51 | 23.82 | 24.03 | 24.03 | 1,310,400 |
Sep 14, 2023 | 26.10 | 26.59 | 25.66 | 25.78 | 25.78 | 221,200 |
Sep 13, 2023 | 26.66 | 26.94 | 25.50 | 26.01 | 26.01 | 266,100 |
Sep 12, 2023 | 27.86 | 28.25 | 26.78 | 26.80 | 26.80 | 191,500 |
Sep 11, 2023 | 27.85 | 28.95 | 27.76 | 28.13 | 28.13 | 302,300 |
Sep 8, 2023 | 27.81 | 28.11 | 27.25 | 27.29 | 27.29 | 78,500 |
Sep 7, 2023 | 27.74 | 28.26 | 27.42 | 27.96 | 27.96 | 126,400 |
Sep 6, 2023 | 27.77 | 28.48 | 27.68 | 27.85 | 27.85 | 137,800 |
Sep 5, 2023 | 29.67 | 29.67 | 27.46 | 27.79 | 27.79 | 317,500 |
Sep 1, 2023 | 29.31 | 30.12 | 28.70 | 29.90 | 29.90 | 225,800 |
Aug 31, 2023 | 28.20 | 29.20 | 28.02 | 28.82 | 28.82 | 238,900 |
Aug 30, 2023 | 28.24 | 28.81 | 28.02 | 28.29 | 28.29 | 225,900 |
Aug 29, 2023 | 26.55 | 28.37 | 26.55 | 28.10 | 28.10 | 372,000 |
Aug 28, 2023 | 26.27 | 26.58 | 26.10 | 26.32 | 26.32 | 108,600 |
Aug 25, 2023 | 26.68 | 26.68 | 25.18 | 26.11 | 26.11 | 179,000 |
Aug 24, 2023 | 27.64 | 27.97 | 26.55 | 26.59 | 26.59 | 152,400 |
Aug 23, 2023 | 26.57 | 27.83 | 26.57 | 27.17 | 27.17 | 237,100 |
Aug 22, 2023 | 26.94 | 27.25 | 26.38 | 26.49 | 26.49 | 157,500 |
Aug 21, 2023 | 27.09 | 27.37 | 26.01 | 26.69 | 26.69 | 205,300 |
Aug 18, 2023 | 26.25 | 27.36 | 25.90 | 26.81 | 26.81 | 267,500 |
Aug 17, 2023 | 29.35 | 29.70 | 26.10 | 26.36 | 26.36 | 429,600 |
Aug 16, 2023 | 29.15 | 29.76 | 29.05 | 29.24 | 29.24 | 351,500 |
Aug 15, 2023 | 28.85 | 29.30 | 28.00 | 29.04 | 29.04 | 218,000 |
Aug 14, 2023 | 28.86 | 29.52 | 28.64 | 28.89 | 28.89 | 203,800 |
Aug 11, 2023 | 29.67 | 30.20 | 28.71 | 28.93 | 28.93 | 234,100 |
Aug 10, 2023 | 30.45 | 31.18 | 29.20 | 29.68 | 29.68 | 221,600 |
Aug 9, 2023 | 30.45 | 30.79 | 29.70 | 30.30 | 30.30 | 397,800 |
Aug 8, 2023 | 30.29 | 30.88 | 29.90 | 30.49 | 30.49 | 547,100 |
Aug 7, 2023 | 30.22 | 31.60 | 29.85 | 30.50 | 30.50 | 579,000 |
Aug 4, 2023 | 24.53 | 30.67 | 24.25 | 30.38 | 30.38 | 1,233,300 |
Aug 3, 2023 | 24.50 | 24.86 | 22.07 | 23.94 | 23.94 | 502,800 |
Aug 2, 2023 | 23.88 | 24.56 | 23.51 | 24.27 | 24.27 | 199,100 |
Aug 1, 2023 | 25.00 | 25.20 | 24.30 | 24.50 | 24.50 | 259,000 |
Jul 31, 2023 | 26.38 | 26.74 | 25.07 | 25.50 | 25.50 | 258,400 |
Jul 28, 2023 | 24.26 | 25.70 | 23.82 | 25.51 | 25.51 | 232,700 |
Jul 27, 2023 | 25.05 | 25.16 | 23.91 | 23.94 | 23.94 | 197,000 |
Jul 26, 2023 | 25.44 | 25.99 | 24.42 | 24.81 | 24.81 | 158,400 |
Jul 25, 2023 | 24.74 | 25.75 | 24.56 | 25.64 | 25.64 | 206,200 |
Jul 24, 2023 | 24.60 | 25.11 | 24.52 | 24.82 | 24.82 | 130,200 |
Jul 21, 2023 | 25.37 | 25.78 | 24.79 | 24.80 | 24.80 | 160,700 |
Jul 20, 2023 | 27.16 | 27.28 | 24.57 | 25.14 | 25.14 | 434,600 |
Jul 19, 2023 | 26.80 | 27.07 | 25.83 | 27.00 | 27.00 | 245,100 |
Jul 18, 2023 | 26.76 | 27.24 | 26.32 | 26.87 | 26.87 | 244,200 |
Jul 17, 2023 | 25.90 | 26.69 | 25.65 | 26.57 | 26.57 | 202,600 |
Jul 14, 2023 | 25.71 | 26.06 | 25.37 | 26.02 | 26.02 | 161,800 |
Jul 13, 2023 | 25.58 | 25.88 | 25.25 | 25.67 | 25.67 | 261,600 |
Jul 12, 2023 | 24.37 | 25.78 | 24.37 | 25.23 | 25.23 | 494,300 |
Jul 11, 2023 | 23.68 | 25.03 | 23.68 | 24.00 | 24.00 | 399,500 |
Jul 10, 2023 | 22.83 | 23.51 | 21.31 | 23.48 | 23.48 | 470,300 |
Jul 7, 2023 | 22.94 | 24.08 | 22.94 | 23.13 | 23.13 | 302,700 |
Jul 6, 2023 | 24.79 | 24.79 | 22.85 | 22.87 | 22.87 | 288,700 |
Jul 5, 2023 | 24.15 | 25.12 | 23.83 | 25.05 | 25.05 | 331,400 |
Jul 3, 2023 | 24.44 | 25.13 | 24.06 | 24.52 | 24.52 | 151,600 |
Jun 30, 2023 | 24.18 | 24.83 | 24.12 | 24.59 | 24.59 | 446,000 |
Jun 29, 2023 | 23.90 | 24.12 | 23.38 | 24.12 | 24.12 | 302,400 |
Jun 28, 2023 | 23.52 | 24.13 | 23.26 | 23.90 | 23.90 | 239,500 |
Jun 27, 2023 | 22.76 | 23.97 | 22.66 | 23.61 | 23.61 | 309,300 |
Jun 26, 2023 | 22.62 | 22.91 | 21.39 | 22.71 | 22.71 | 432,700 |
Jun 23, 2023 | 22.92 | 23.53 | 22.63 | 22.79 | 22.79 | 1,078,200 |
Jun 22, 2023 | 25.39 | 25.39 | 22.79 | 23.18 | 23.18 | 584,400 |
Jun 21, 2023 | 24.59 | 26.50 | 24.59 | 25.75 | 25.75 | 447,700 |
Jun 20, 2023 | 24.40 | 25.00 | 24.39 | 24.62 | 24.62 | 386,500 |
Jun 16, 2023 | 24.71 | 24.73 | 23.87 | 24.45 | 24.45 | 805,000 |
Jun 15, 2023 | 22.99 | 24.58 | 22.86 | 24.50 | 24.50 | 312,400 |
Jun 14, 2023 | 23.07 | 23.35 | 22.65 | 23.06 | 23.06 | 244,600 |
Jun 13, 2023 | 22.35 | 23.71 | 22.31 | 22.85 | 22.85 | 382,700 |
Jun 12, 2023 | 21.90 | 22.36 | 21.84 | 22.23 | 22.23 | 197,900 |
Jun 9, 2023 | 21.73 | 22.68 | 21.53 | 21.76 | 21.76 | 275,300 |
Jun 8, 2023 | 20.39 | 21.73 | 20.31 | 21.59 | 21.59 | 300,400 |
Jun 7, 2023 | 21.00 | 21.00 | 20.22 | 20.33 | 20.33 | 301,500 |
Jun 6, 2023 | 19.58 | 21.00 | 19.37 | 20.85 | 20.85 | 282,000 |
Jun 5, 2023 | 19.11 | 19.88 | 18.85 | 19.43 | 19.43 | 227,000 |
Jun 2, 2023 | 19.00 | 19.28 | 18.40 | 19.13 | 19.13 | 190,100 |
Jun 1, 2023 | 18.57 | 18.86 | 18.17 | 18.80 | 18.80 | 223,600 |
May 31, 2023 | 17.90 | 18.63 | 17.81 | 18.54 | 18.54 | 637,200 |
May 30, 2023 | 17.88 | 18.10 | 17.62 | 17.94 | 17.94 | 149,100 |
May 26, 2023 | 18.02 | 18.29 | 17.61 | 17.68 | 17.68 | 166,800 |
May 25, 2023 | 17.68 | 18.56 | 17.68 | 18.02 | 18.02 | 201,600 |
May 24, 2023 | 17.15 | 18.04 | 17.15 | 17.53 | 17.53 | 200,200 |
May 23, 2023 | 16.84 | 17.34 | 16.58 | 17.15 | 17.15 | 133,500 |
May 22, 2023 | 17.25 | 17.50 | 16.70 | 16.76 | 16.76 | 174,400 |
May 19, 2023 | 17.75 | 17.75 | 17.01 | 17.24 | 17.24 | 179,700 |
May 18, 2023 | 17.01 | 17.56 | 16.89 | 17.53 | 17.53 | 98,600 |
May 17, 2023 | 16.64 | 17.00 | 16.41 | 16.92 | 16.92 | 92,700 |
May 16, 2023 | 16.44 | 16.71 | 16.30 | 16.58 | 16.58 | 78,500 |
May 15, 2023 | 16.22 | 16.71 | 16.20 | 16.56 | 16.56 | 91,400 |
May 12, 2023 | 16.71 | 17.25 | 16.18 | 16.20 | 16.20 | 113,200 |
May 11, 2023 | 17.02 | 17.02 | 16.50 | 16.65 | 16.65 | 106,800 |
Related Tickers
NVR NVR, Inc.
7,655.39
-0.20%
IBP Installed Building Products, Inc.
233.65
-1.32%
GRBK Green Brick Partners, Inc.
55.99
+0.25%
MHO M/I Homes, Inc.
123.41
-0.06%
KBH KB Home
70.14
-0.20%
TMHC Taylor Morrison Home Corporation
59.56
+0.27%
PHM PulteGroup, Inc.
117.68
+0.59%
BZH Beazer Homes USA, Inc.
28.43
-0.91%
TPH Tri Pointe Homes, Inc.
39.77
-0.33%
MTH Meritage Homes Corporation
180.28
-0.42%