5 DAY PERFORMANCE
+38.02%
1 MONTH PERFORMANCE
+39.48%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
+13.65%
YEAR-TO-DATE PERFORMANCE
+13.41%
1 YEAR PERFORMANCE
-14.73%
Dream Finders Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $18.07 | $18.28 (1.16%) | $18.37 | $17.75 | 109.79 K | |
| 12/08/2025 | $18.86 | $18.30 (-2.97%) | $18.86 | $18.30 | 311.99 K | $1.70 B |
| 12/05/2025 | $19.18 | $18.80 (-1.98%) | $19.32 | $18.78 | 329.43 K | $1.75 B |
| 12/04/2025 | $19.76 | $19.12 (-3.24%) | $19.76 | $18.98 | 286.74 K | $1.78 B |
| 12/03/2025 | $19.38 | $19.76 (1.96%) | $20.26 | $19.29 | 370.25 K | $1.83 B |
| 12/02/2025 | $19.29 | $19.34 (0.26%) | $19.60 | $19.00 | 236.90 K | $1.80 B |
| 12/01/2025 | $19.30 | $19.32 (0.1%) | $19.81 | $19.22 | 276.10 K | $1.79 B |
| 11/28/2025 | $19.74 | $19.77 (0.15%) | $19.92 | $19.55 | 109.81 K | $1.84 B |
| 11/26/2025 | $19.24 | $19.82 (3.01%) | $20.12 | $19.20 | 401.90 K | $1.84 B |
| 11/25/2025 | $19.12 | $19.47 (1.83%) | $19.78 | $18.88 | 445.82 K | $1.81 B |
| 11/24/2025 | $19.16 | $18.73 (-2.24%) | $19.22 | $18.65 | 384.00 K | $1.74 B |
| 11/21/2025 | $17.88 | $19.43 (8.67%) | $19.68 | $17.69 | 454.60 K | $1.80 B |
| 11/20/2025 | $17.73 | $17.69 (-0.23%) | $18.25 | $17.61 | 309.80 K | $1.64 B |
| 11/19/2025 | $17.97 | $17.77 (-1.11%) | $18.14 | $17.69 | 248.10 K | $1.65 B |
| 11/18/2025 | $17.84 | $17.96 (0.67%) | $18.23 | $17.61 | 319.63 K | $1.67 B |
| 11/17/2025 | $18.72 | $18.00 (-3.85%) | $18.92 | $17.92 | 412.65 K | $1.67 B |
| 11/14/2025 | $19.11 | $19.05 (-0.31%) | $19.52 | $18.86 | 243.10 K | $1.77 B |
| 11/13/2025 | $19.50 | $19.15 (-1.79%) | $19.88 | $19.06 | 279.53 K | $1.78 B |
| 11/12/2025 | $19.74 | $19.52 (-1.11%) | $19.99 | $19.21 | 342.30 K | $1.81 B |
| 11/11/2025 | $19.09 | $18.88 (-1.1%) | $19.31 | $18.80 | 227.40 K | $1.75 B |
| 11/10/2025 | $18.93 | $18.98 (0.26%) | $19.16 | $18.41 | 296.42 K | $1.76 B |
| 11/07/2025 | $18.70 | $18.92 (1.18%) | $19.11 | $18.57 | 342.61 K | $1.76 B |
| 11/06/2025 | $19.42 | $18.73 (-3.55%) | $19.57 | $18.73 | 315.30 K | $1.74 B |
| 11/05/2025 | $19.07 | $19.33 (1.36%) | $19.65 | $19.00 | 372.00 K | $1.79 B |
| 11/04/2025 | $19.07 | $19.07 (0%) | $19.40 | $18.80 | 492.42 K | $1.77 B |
| 11/03/2025 | $19.56 | $19.18 (-1.94%) | $19.56 | $19.05 | 383.04 K | $1.78 B |
| 10/31/2025 | $19.62 | $19.80 (0.92%) | $20.07 | $19.17 | 682.31 K | $1.84 B |
| 10/30/2025 | $20.85 | $19.98 (-4.17%) | $21.20 | $19.49 | 781.72 K | $1.85 B |
| 10/29/2025 | $22.50 | $21.61 (-3.96%) | $22.86 | $21.40 | 430.31 K | $2.01 B |
| 10/28/2025 | $22.70 | $22.52 (-0.79%) | $23.20 | $22.16 | 377.50 K | $2.09 B |
| 10/27/2025 | $23.50 | $23.19 (-1.32%) | $23.75 | $23.02 | 292.20 K | $2.15 B |
| 10/24/2025 | $23.66 | $23.21 (-1.9%) | $23.80 | $23.21 | 219.24 K | $2.17 B |
| 10/23/2025 | $23.21 | $23.17 (-0.17%) | $23.42 | $22.80 | 192.73 K | $2.17 B |
| 10/22/2025 | $23.15 | $23.05 (-0.43%) | $23.67 | $22.86 | 263.60 K | $2.16 B |
| 10/21/2025 | $22.37 | $23.28 (4.07%) | $23.61 | $22.20 | 195.60 K | $2.18 B |
| 10/20/2025 | $23.50 | $22.60 (-3.83%) | $23.70 | $22.36 | 262.20 K | $2.11 B |
| 10/17/2025 | $23.00 | $23.36 (1.57%) | $23.51 | $22.71 | 340.46 K | $2.18 B |
| 10/16/2025 | $24.13 | $23.36 (-3.19%) | $24.28 | $23.24 | 228.43 K | $2.18 B |
| 10/15/2025 | $24.17 | $24.06 (-0.46%) | $24.66 | $23.97 | 254.16 K | $2.25 B |
| 10/14/2025 | $23.05 | $24.17 (4.86%) | $24.27 | $23.05 | 394.28 K | $2.26 B |
| 10/13/2025 | $23.52 | $23.33 (-0.81%) | $23.65 | $22.78 | 339.10 K | $2.18 B |
| 10/10/2025 | $23.13 | $23.44 (1.34%) | $23.80 | $22.85 | 447.57 K | $2.19 B |
| 10/09/2025 | $24.00 | $23.54 (-1.92%) | $24.02 | $22.96 | 590.40 K | $2.20 B |
| 10/08/2025 | $24.74 | $24.24 (-2.02%) | $24.92 | $24.04 | 325.24 K | $2.27 B |
| 10/07/2025 | $25.28 | $24.58 (-2.77%) | $25.45 | $24.50 | 365.21 K | $2.30 B |
| 10/06/2025 | $26.50 | $25.65 (-3.21%) | $26.52 | $25.41 | 250.31 K | $2.40 B |
| 10/03/2025 | $26.26 | $26.42 (0.61%) | $27.20 | $26.11 | 215.18 K | $2.47 B |
| 10/02/2025 | $25.99 | $26.06 (0.27%) | $26.18 | $25.41 | 231.01 K | $2.44 B |
| 10/01/2025 | $26.01 | $26.22 (0.81%) | $26.56 | $25.71 | 239.63 K | $2.45 B |
| 09/30/2025 | $26.12 | $25.92 (-0.77%) | $26.26 | $25.55 | 256.60 K | $2.42 B |
| 09/29/2025 | $26.21 | $26.25 (0.15%) | $26.59 | $25.87 | 236.19 K | $2.45 B |
| 09/26/2025 | $26.06 | $26.17 (0.42%) | $26.47 | $25.87 | 231.20 K | $2.45 B |
| 09/25/2025 | $26.43 | $25.86 (-2.16%) | $27.08 | $25.72 | 274.15 K | $2.42 B |
| 09/24/2025 | $26.89 | $26.79 (-0.37%) | $27.50 | $26.55 | 264.81 K | $2.50 B |
| 09/23/2025 | $26.87 | $26.90 (0.11%) | $27.42 | $26.79 | 258.86 K | $2.52 B |
| 09/22/2025 | $27.37 | $26.70 (-2.45%) | $27.37 | $26.23 | 398.09 K | $2.50 B |
| 09/19/2025 | $28.20 | $27.52 (-2.41%) | $28.43 | $27.40 | 561.00 K | $2.57 B |
| 09/18/2025 | $28.33 | $28.43 (0.35%) | $28.80 | $27.85 | 263.13 K | $2.66 B |
| 09/17/2025 | $28.86 | $28.15 (-2.46%) | $30.35 | $27.86 | 356.90 K | $2.63 B |
| 09/16/2025 | $28.78 | $28.47 (-1.08%) | $29.25 | $27.97 | 310.11 K | $2.66 B |
| 09/15/2025 | $29.21 | $28.78 (-1.47%) | $29.22 | $28.14 | 309.44 K | $2.69 B |
| 09/12/2025 | $29.29 | $29.11 (-0.61%) | $29.54 | $28.61 | 286.80 K | $2.72 B |
| 09/11/2025 | $29.49 | $30.12 (2.14%) | $31.02 | $29.23 | 378.49 K | $2.82 B |
| 09/10/2025 | $29.84 | $29.04 (-2.68%) | $29.90 | $28.82 | 220.84 K | $2.72 B |
| 09/09/2025 | $30.88 | $29.64 (-4.02%) | $31.16 | $29.38 | 287.11 K | $2.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
