5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+8.40%
3 MONTH PERFORMANCE
-19.52%
6 MONTH PERFORMANCE
-15.91%
YEAR-TO-DATE PERFORMANCE
-7.89%
1 YEAR PERFORMANCE
-27.88%
Dream Finders Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.78 | $14.65 (-0.91%) | $15.18 | $14.41 | 630.55 K | $1.35 B |
| 05/05/2026 | $14.22 | $14.21 (-0.07%) | $14.54 | $14.15 | 795.20 K | $1.31 B |
| 05/04/2026 | $15.07 | $14.04 (-6.83%) | $15.07 | $14.03 | 741.13 K | $1.29 B |
| 05/01/2026 | $15.03 | $15.26 (1.53%) | $15.49 | $14.53 | 725.93 K | $1.40 B |
| 04/30/2026 | $14.29 | $14.60 (2.17%) | $14.61 | $14.00 | 592.40 K | $1.34 B |
| 04/29/2026 | $14.61 | $14.15 (-3.15%) | $14.90 | $14.09 | 520.31 K | $1.30 B |
| 04/28/2026 | $14.96 | $14.78 (-1.2%) | $15.21 | $14.58 | 451.50 K | $1.36 B |
| 04/27/2026 | $15.04 | $14.85 (-1.26%) | $15.49 | $14.82 | 376.14 K | $1.37 B |
| 04/24/2026 | $15.19 | $15.21 (0.13%) | $15.46 | $15.10 | 481.40 K | $1.41 B |
| 04/23/2026 | $15.66 | $15.39 (-1.72%) | $15.70 | $15.04 | 438.30 K | $1.43 B |
| 04/22/2026 | $15.78 | $15.65 (-0.82%) | $16.00 | $15.44 | 606.00 K | $1.45 B |
| 04/21/2026 | $16.27 | $15.52 (-4.61%) | $16.56 | $15.44 | 819.70 K | $1.44 B |
| 04/20/2026 | $14.64 | $15.72 (7.38%) | $15.79 | $14.64 | 677.90 K | $1.46 B |
| 04/17/2026 | $14.04 | $14.82 (5.56%) | $15.42 | $14.04 | 741.20 K | $1.37 B |
| 04/16/2026 | $13.58 | $13.58 (0%) | $13.92 | $13.44 | 487.32 K | $1.26 B |
| 04/15/2026 | $13.85 | $13.47 (-2.74%) | $13.91 | $13.22 | 502.60 K | $1.25 B |
| 04/14/2026 | $14.21 | $13.84 (-2.6%) | $14.43 | $13.82 | 516.61 K | $1.28 B |
| 04/13/2026 | $13.94 | $14.31 (2.65%) | $14.38 | $13.59 | 511.16 K | $1.33 B |
| 04/10/2026 | $14.27 | $13.89 (-2.66%) | $14.56 | $13.83 | 381.74 K | $1.29 B |
| 04/09/2026 | $13.98 | $14.25 (1.93%) | $14.37 | $13.74 | 733.00 K | $1.32 B |
| 04/08/2026 | $14.15 | $14.18 (0.21%) | $14.87 | $14.06 | 815.14 K | $1.31 B |
| 04/07/2026 | $14.29 | $13.42 (-6.09%) | $14.44 | $13.29 | 713.04 K | $1.24 B |
| 04/06/2026 | $13.89 | $14.53 (4.61%) | $14.54 | $13.88 | 501.30 K | $1.35 B |
| 04/02/2026 | $13.82 | $14.07 (1.81%) | $14.50 | $13.60 | 546.24 K | $1.30 B |
| 04/01/2026 | $13.88 | $14.04 (1.15%) | $14.39 | $13.74 | 476.37 K | $1.30 B |
| 03/31/2026 | $13.77 | $13.92 (1.09%) | $14.18 | $13.45 | 582.42 K | $1.29 B |
| 03/30/2026 | $13.57 | $13.48 (-0.66%) | $14.00 | $13.44 | 660.24 K | $1.25 B |
| 03/27/2026 | $14.10 | $13.39 (-5.04%) | $14.14 | $13.39 | 709.10 K | $1.24 B |
| 03/26/2026 | $14.29 | $14.21 (-0.56%) | $14.75 | $14.13 | 530.60 K | $1.32 B |
| 03/25/2026 | $14.48 | $14.41 (-0.48%) | $14.50 | $13.55 | 658.22 K | $1.33 B |
| 03/24/2026 | $14.16 | $14.08 (-0.56%) | $14.19 | $13.80 | 771.70 K | $1.30 B |
| 03/23/2026 | $14.44 | $14.19 (-1.73%) | $14.54 | $13.86 | 1.17 M | $1.31 B |
| 03/20/2026 | $14.05 | $13.82 (-1.64%) | $14.18 | $13.58 | 1.58 M | $1.28 B |
| 03/19/2026 | $14.11 | $14.10 (-0.07%) | $14.32 | $13.78 | 1.07 M | $1.31 B |
| 03/18/2026 | $15.01 | $14.25 (-5.06%) | $15.14 | $14.19 | 1.05 M | $1.32 B |
| 03/17/2026 | $15.77 | $15.19 (-3.68%) | $15.96 | $15.15 | 759.00 K | $1.41 B |
| 03/16/2026 | $15.64 | $15.77 (0.83%) | $15.82 | $15.24 | 1.06 M | $1.46 B |
| 03/13/2026 | $15.00 | $15.47 (3.13%) | $15.60 | $14.83 | 746.70 K | $1.43 B |
| 03/12/2026 | $14.95 | $14.80 (-1%) | $15.18 | $14.41 | 953.50 K | $1.37 B |
| 03/11/2026 | $15.67 | $15.34 (-2.11%) | $15.74 | $14.99 | 891.50 K | $1.42 B |
| 03/10/2026 | $15.61 | $15.80 (1.22%) | $16.10 | $15.28 | 1.03 M | $1.46 B |
| 03/09/2026 | $16.54 | $15.71 (-5.02%) | $16.54 | $14.88 | 1.21 M | $1.45 B |
| 03/06/2026 | $16.89 | $16.40 (-2.9%) | $16.93 | $16.35 | 673.20 K | $1.52 B |
| 03/05/2026 | $17.31 | $17.24 (-0.4%) | $17.62 | $16.88 | 757.43 K | $1.60 B |
| 03/04/2026 | $17.70 | $17.57 (-0.73%) | $17.70 | $17.08 | 349.20 K | $1.63 B |
| 03/03/2026 | $17.07 | $17.55 (2.81%) | $17.72 | $16.76 | 580.90 K | $1.63 B |
| 03/02/2026 | $17.50 | $17.71 (1.2%) | $17.75 | $16.92 | 702.52 K | $1.64 B |
| 02/27/2026 | $18.23 | $18.07 (-0.88%) | $18.69 | $18.00 | 616.05 K | $1.67 B |
| 02/26/2026 | $18.44 | $18.42 (-0.11%) | $18.70 | $18.09 | 460.60 K | $1.71 B |
| 02/25/2026 | $19.26 | $18.44 (-4.26%) | $19.33 | $17.88 | 458.82 K | $1.71 B |
| 02/24/2026 | $19.96 | $19.20 (-3.81%) | $20.42 | $19.20 | 551.30 K | $1.78 B |
| 02/23/2026 | $20.59 | $20.03 (-2.72%) | $20.73 | $19.70 | 706.30 K | $1.85 B |
| 02/20/2026 | $20.75 | $20.49 (-1.25%) | $21.19 | $20.41 | 368.50 K | $1.90 B |
| 02/19/2026 | $20.58 | $20.69 (0.53%) | $20.94 | $20.41 | 297.03 K | $1.92 B |
| 02/18/2026 | $20.92 | $20.86 (-0.29%) | $21.55 | $20.75 | 266.90 K | $1.94 B |
| 02/17/2026 | $21.23 | $20.99 (-1.13%) | $21.43 | $20.11 | 423.60 K | $1.95 B |
| 02/13/2026 | $20.79 | $21.05 (1.25%) | $21.55 | $20.72 | 512.53 K | $1.95 B |
| 02/12/2026 | $20.91 | $20.39 (-2.49%) | $21.47 | $20.33 | 424.00 K | $1.89 B |
| 02/11/2026 | $20.74 | $20.60 (-0.68%) | $21.07 | $20.45 | 386.30 K | $1.91 B |
| 02/10/2026 | $19.99 | $21.05 (5.3%) | $21.27 | $19.99 | 463.30 K | $1.95 B |
| 02/09/2026 | $19.65 | $19.71 (0.31%) | $20.22 | $19.39 | 376.86 K | $1.83 B |
| 02/06/2026 | $19.00 | $19.57 (3%) | $19.86 | $19.00 | 469.08 K | $1.82 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.
