5 DAY PERFORMANCE
+31.14%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
+13.97%
YEAR-TO-DATE PERFORMANCE
-7.89%
1 YEAR PERFORMANCE
-42.77%
Dream Finders Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $11.56 | $11.35 (-1.82%) | $11.67 | $11.26 | 1.95 M | $1.04 B |
| 09/17/2026 | $12.41 | $11.71 (-5.64%) | $12.50 | $11.66 | 1.45 M | $1.07 B |
| 09/16/2026 | $12.58 | $12.01 (-4.53%) | $12.77 | $11.85 | 1.39 M | $1.10 B |
| 09/15/2026 | $12.72 | $12.54 (-1.42%) | $12.83 | $12.26 | 952.64 K | $1.15 B |
| 09/14/2026 | $12.02 | $12.70 (5.66%) | $12.79 | $12.02 | 911.70 K | $1.16 B |
| 09/11/2026 | $12.27 | $12.27 (0%) | $12.73 | $11.95 | 872.80 K | $1.12 B |
| 09/10/2026 | $12.54 | $12.02 (-4.15%) | $12.72 | $11.76 | 1.10 M | $1.10 B |
| 09/09/2026 | $13.28 | $12.92 (-2.71%) | $13.45 | $12.74 | 597.50 K | $1.18 B |
| 09/08/2026 | $13.74 | $13.28 (-3.35%) | $13.90 | $13.14 | 608.42 K | $1.22 B |
| 09/04/2026 | $13.80 | $13.80 (0%) | $13.99 | $13.64 | 451.51 K | $1.26 B |
| 09/03/2026 | $13.75 | $13.80 (0.36%) | $13.97 | $13.26 | 1.05 M | $1.26 B |
| 09/02/2026 | $13.74 | $13.38 (-2.62%) | $13.92 | $13.38 | 714.81 K | $1.23 B |
| 09/01/2026 | $13.91 | $13.71 (-1.44%) | $14.13 | $13.52 | 572.50 K | $1.26 B |
| 08/31/2026 | $14.41 | $14.05 (-2.5%) | $14.55 | $14.02 | 586.68 K | $1.29 B |
| 08/28/2026 | $14.58 | $14.76 (1.23%) | $14.92 | $14.58 | 302.24 K | $1.35 B |
| 08/27/2026 | $14.51 | $14.37 (-0.96%) | $14.69 | $14.26 | 529.20 K | $1.32 B |
| 08/26/2026 | $15.23 | $14.70 (-3.48%) | $15.34 | $14.66 | 314.45 K | $1.35 B |
| 08/25/2026 | $15.19 | $15.31 (0.79%) | $15.45 | $14.60 | 382.40 K | $1.40 B |
| 08/24/2026 | $14.96 | $14.76 (-1.34%) | $15.33 | $14.68 | 382.80 K | $1.35 B |
| 08/21/2026 | $14.78 | $14.92 (0.95%) | $15.28 | $14.75 | 400.50 K | $1.37 B |
| 08/20/2026 | $14.60 | $14.69 (0.62%) | $14.92 | $14.26 | 482.45 K | $1.35 B |
| 08/19/2026 | $15.11 | $14.91 (-1.32%) | $16.14 | $14.82 | 640.11 K | $1.37 B |
| 08/18/2026 | $15.12 | $14.29 (-5.49%) | $15.45 | $14.28 | 593.48 K | $1.31 B |
| 08/17/2026 | $15.22 | $15.08 (-0.92%) | $15.31 | $14.95 | 514.58 K | $1.38 B |
| 08/14/2026 | $16.01 | $15.60 (-2.56%) | $16.01 | $15.11 | 606.02 K | $1.43 B |
| 08/13/2026 | $14.63 | $14.84 (1.44%) | $14.96 | $14.48 | 555.90 K | $1.36 B |
| 08/12/2026 | $14.10 | $14.39 (2.06%) | $14.47 | $13.80 | 595.20 K | $1.32 B |
| 08/11/2026 | $13.93 | $14.14 (1.51%) | $14.47 | $13.65 | 766.76 K | $1.30 B |
| 08/10/2026 | $14.67 | $13.79 (-6%) | $14.67 | $13.60 | 1.35 M | $1.26 B |
| 08/07/2026 | $14.29 | $15.03 (5.18%) | $15.33 | $14.14 | 1.03 M | $1.38 B |
| 08/06/2026 | $14.62 | $14.02 (-4.1%) | $14.62 | $13.84 | 502.62 K | $1.29 B |
| 08/05/2026 | $14.43 | $14.82 (2.7%) | $15.11 | $13.88 | 558.60 K | $1.36 B |
| 08/04/2026 | $13.19 | $14.29 (8.34%) | $14.30 | $13.19 | 1.16 M | $1.31 B |
| 08/03/2026 | $13.09 | $13.00 (-0.69%) | $13.54 | $12.84 | 1.08 M | $1.19 B |
| 07/31/2026 | $13.10 | $12.79 (-2.37%) | $13.24 | $12.50 | 926.80 K | $1.17 B |
| 07/30/2026 | $15.21 | $13.34 (-12.29%) | $15.46 | $13.17 | 814.08 K | $1.22 B |
| 07/29/2026 | $15.90 | $15.42 (-3.02%) | $16.26 | $15.41 | 480.10 K | $1.41 B |
| 07/28/2026 | $15.99 | $16.23 (1.5%) | $16.51 | $15.98 | 477.80 K | $1.49 B |
| 07/27/2026 | $16.34 | $15.63 (-4.35%) | $16.89 | $15.57 | 490.30 K | $1.43 B |
| 07/24/2026 | $14.71 | $15.92 (8.23%) | $16.05 | $14.68 | 566.30 K | $1.46 B |
| 07/23/2026 | $14.87 | $14.63 (-1.61%) | $15.08 | $14.24 | 718.30 K | $1.35 B |
| 07/22/2026 | $15.60 | $15.27 (-2.12%) | $15.88 | $15.11 | 560.90 K | $1.41 B |
| 07/21/2026 | $14.68 | $15.24 (3.81%) | $15.36 | $14.63 | 528.20 K | $1.40 B |
| 07/20/2026 | $15.89 | $14.88 (-6.36%) | $15.89 | $14.86 | 604.93 K | $1.37 B |
| 07/17/2026 | $16.44 | $15.84 (-3.65%) | $16.98 | $15.73 | 498.40 K | $1.46 B |
| 07/16/2026 | $16.19 | $16.52 (2.04%) | $16.91 | $16.19 | 501.92 K | $1.52 B |
| 07/15/2026 | $15.96 | $16.15 (1.19%) | $16.50 | $15.94 | 544.12 K | $1.49 B |
| 07/14/2026 | $15.86 | $15.75 (-0.69%) | $16.04 | $15.48 | 447.70 K | $1.45 B |
| 07/13/2026 | $15.85 | $15.54 (-1.96%) | $16.00 | $15.40 | 506.62 K | $1.43 B |
| 07/10/2026 | $15.66 | $15.83 (1.09%) | $16.53 | $15.66 | 536.69 K | $1.46 B |
| 07/09/2026 | $15.64 | $15.61 (-0.19%) | $15.86 | $15.33 | 490.53 K | $1.44 B |
| 07/08/2026 | $16.27 | $15.65 (-3.81%) | $16.43 | $15.62 | 1.04 M | $1.44 B |
| 07/07/2026 | $16.42 | $16.57 (0.91%) | $16.83 | $16.37 | 578.92 K | $1.52 B |
| 07/06/2026 | $16.54 | $16.38 (-0.97%) | $16.86 | $15.77 | 682.60 K | $1.51 B |
| 07/02/2026 | $16.63 | $16.79 (0.96%) | $16.82 | $16.15 | 511.80 K | $1.55 B |
| 07/01/2026 | $17.06 | $16.39 (-3.93%) | $17.90 | $16.33 | 701.00 K | $1.51 B |
| 06/30/2026 | $17.20 | $17.26 (0.35%) | $17.61 | $16.96 | 817.33 K | $1.59 B |
| 06/29/2026 | $17.16 | $17.40 (1.4%) | $17.67 | $16.51 | 906.60 K | $1.60 B |
| 06/26/2026 | $16.80 | $17.20 (2.38%) | $17.25 | $16.77 | 897.44 K | $1.58 B |
| 06/25/2026 | $17.06 | $16.79 (-1.58%) | $17.80 | $16.76 | 711.62 K | $1.55 B |
| 06/24/2026 | $15.12 | $16.73 (10.65%) | $16.95 | $15.12 | 1.03 M | $1.54 B |
| 06/23/2026 | $14.25 | $14.75 (3.51%) | $14.86 | $14.24 | 403.23 K | $1.36 B |
| 06/22/2026 | $15.53 | $14.44 (-7.02%) | $15.62 | $14.38 | 569.68 K | $1.33 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.
