5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
+10.99%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
-7.89%
1 YEAR PERFORMANCE
-34.51%
Dream Finders Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.52 | $14.44 (-6.96%) | $15.62 | $14.39 | 428.24 K | $1.33 B |
| 06/18/2026 | $14.67 | $15.60 (6.34%) | $15.90 | $14.65 | 1.49 M | $1.44 B |
| 06/17/2026 | $14.78 | $14.52 (-1.76%) | $15.54 | $14.29 | 752.80 K | $1.34 B |
| 06/16/2026 | $14.95 | $14.96 (0.07%) | $15.57 | $14.78 | 505.70 K | $1.38 B |
| 06/15/2026 | $15.42 | $14.91 (-3.31%) | $16.14 | $14.91 | 606.30 K | $1.37 B |
| 06/12/2026 | $14.99 | $15.05 (0.4%) | $15.48 | $14.95 | 645.10 K | $1.38 B |
| 06/11/2026 | $14.46 | $15.12 (4.56%) | $15.13 | $14.15 | 608.55 K | $1.39 B |
| 06/10/2026 | $14.85 | $14.43 (-2.83%) | $15.09 | $14.31 | 626.00 K | $1.33 B |
| 06/09/2026 | $14.53 | $14.82 (2%) | $15.35 | $14.47 | 561.58 K | $1.36 B |
| 06/08/2026 | $14.39 | $14.30 (-0.63%) | $14.81 | $14.22 | 339.70 K | $1.32 B |
| 06/05/2026 | $14.14 | $14.60 (3.25%) | $14.81 | $14.08 | 599.81 K | $1.34 B |
| 06/04/2026 | $14.81 | $14.35 (-3.11%) | $14.84 | $14.20 | 747.32 K | $1.32 B |
| 06/03/2026 | $14.85 | $14.48 (-2.49%) | $14.99 | $14.20 | 683.20 K | $1.33 B |
| 06/02/2026 | $15.60 | $15.05 (-3.53%) | $15.61 | $14.97 | 474.21 K | $1.38 B |
| 06/01/2026 | $15.64 | $15.61 (-0.19%) | $15.78 | $15.24 | 537.54 K | $1.44 B |
| 05/29/2026 | $15.50 | $15.46 (-0.26%) | $16.15 | $15.46 | 609.91 K | $1.42 B |
| 05/28/2026 | $15.02 | $15.53 (3.4%) | $15.90 | $15.00 | 555.12 K | $1.43 B |
| 05/27/2026 | $15.16 | $15.46 (1.98%) | $16.12 | $14.74 | 623.61 K | $1.42 B |
| 05/26/2026 | $14.73 | $14.88 (1.02%) | $15.23 | $14.72 | 609.81 K | $1.37 B |
| 05/22/2026 | $14.48 | $14.59 (0.76%) | $14.71 | $14.36 | 538.80 K | $1.34 B |
| 05/21/2026 | $13.61 | $14.63 (7.49%) | $14.75 | $13.22 | 728.39 K | $1.35 B |
| 05/20/2026 | $12.98 | $13.93 (7.32%) | $13.96 | $12.49 | 763.50 K | $1.28 B |
| 05/19/2026 | $12.77 | $12.57 (-1.57%) | $13.05 | $12.20 | 1.25 M | $1.16 B |
| 05/18/2026 | $13.10 | $12.85 (-1.91%) | $13.41 | $12.77 | 1.11 M | $1.18 B |
| 05/15/2026 | $13.44 | $13.10 (-2.53%) | $13.50 | $12.80 | 982.44 K | $1.21 B |
| 05/14/2026 | $13.66 | $13.59 (-0.51%) | $14.05 | $13.37 | 868.93 K | $1.25 B |
| 05/13/2026 | $12.93 | $13.43 (3.87%) | $13.45 | $12.71 | 1.05 M | $1.24 B |
| 05/12/2026 | $14.75 | $13.02 (-11.73%) | $14.82 | $12.58 | 2.74 M | $1.20 B |
| 05/11/2026 | $14.52 | $15.03 (3.51%) | $15.10 | $14.08 | 2.00 M | $1.38 B |
| 05/08/2026 | $14.37 | $14.32 (-0.35%) | $14.46 | $13.91 | 568.30 K | $1.32 B |
| 05/07/2026 | $14.61 | $14.35 (-1.78%) | $14.77 | $14.05 | 630.75 K | $1.32 B |
| 05/06/2026 | $14.78 | $14.65 (-0.88%) | $15.18 | $14.41 | 952.20 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 | $1.40 B |
| 04/23/2026 | $15.66 | $15.39 (-1.72%) | $15.70 | $15.04 | 438.30 K | $1.42 B |
| 04/22/2026 | $15.78 | $15.65 (-0.82%) | $16.00 | $15.44 | 606.00 K | $1.44 B |
| 04/21/2026 | $16.27 | $15.52 (-4.61%) | $16.56 | $15.44 | 819.70 K | $1.43 B |
| 04/20/2026 | $14.64 | $15.72 (7.38%) | $15.79 | $14.64 | 677.90 K | $1.45 B |
| 04/17/2026 | $14.04 | $14.82 (5.56%) | $15.42 | $14.04 | 741.20 K | $1.36 B |
| 04/16/2026 | $13.58 | $13.58 (0%) | $13.92 | $13.44 | 487.32 K | $1.25 B |
| 04/15/2026 | $13.85 | $13.47 (-2.74%) | $13.91 | $13.22 | 502.60 K | $1.24 B |
| 04/14/2026 | $14.21 | $13.84 (-2.6%) | $14.43 | $13.82 | 516.61 K | $1.27 B |
| 04/13/2026 | $13.94 | $14.31 (2.65%) | $14.38 | $13.59 | 511.16 K | $1.32 B |
| 04/10/2026 | $14.27 | $13.89 (-2.66%) | $14.56 | $13.83 | 381.74 K | $1.28 B |
| 04/09/2026 | $13.98 | $14.25 (1.93%) | $14.37 | $13.74 | 733.00 K | $1.31 B |
| 04/08/2026 | $14.15 | $14.18 (0.21%) | $14.87 | $14.06 | 815.14 K | $1.30 B |
| 04/07/2026 | $14.29 | $13.42 (-6.09%) | $14.44 | $13.29 | 713.04 K | $1.23 B |
| 04/06/2026 | $13.89 | $14.53 (4.61%) | $14.54 | $13.88 | 501.30 K | $1.34 B |
| 04/02/2026 | $13.82 | $14.07 (1.81%) | $14.50 | $13.60 | 546.24 K | $1.29 B |
| 04/01/2026 | $13.88 | $14.04 (1.15%) | $14.39 | $13.74 | 476.37 K | $1.29 B |
| 03/31/2026 | $13.77 | $13.92 (1.09%) | $14.18 | $13.45 | 582.42 K | $1.28 B |
| 03/30/2026 | $13.57 | $13.48 (-0.66%) | $14.00 | $13.44 | 660.24 K | $1.24 B |
| 03/27/2026 | $14.10 | $13.39 (-5.04%) | $14.14 | $13.39 | 709.10 K | $1.23 B |
| 03/26/2026 | $14.29 | $14.21 (-0.56%) | $14.75 | $14.13 | 530.60 K | $1.31 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 |
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.
