5 DAY PERFORMANCE
+23.14%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
-19.52%
YEAR-TO-DATE PERFORMANCE
-7.89%
1 YEAR PERFORMANCE
-38.45%
Dream Finders Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
