5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
-26.42%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
-36.55%
Dream Finders Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.32 | $22.66 (1.52%) | $22.68 | $21.99 | 419,237 | $2.12 B |
| 04/29/2025 | $22.94 | $22.70 (-1.05%) | $23.15 | $22.24 | 262,625 | $2.12 B |
| 04/28/2025 | $22.75 | $23.00 (1.1%) | $23.38 | $22.38 | 418,800 | $2.15 B |
| 04/25/2025 | $22.52 | $22.71 (0.84%) | $23.02 | $22.22 | 610,901 | $2.12 B |
| 04/24/2025 | $22.40 | $22.80 (1.79%) | $22.90 | $22.06 | 365,066 | $2.13 B |
| 04/23/2025 | $23.10 | $22.27 (-3.59%) | $23.95 | $22.25 | 529,921 | $2.08 B |
| 04/22/2025 | $21.33 | $22.26 (4.36%) | $22.33 | $21.23 | 396,382 | $2.08 B |
| 04/21/2025 | $21.29 | $21.04 (-1.17%) | $21.29 | $20.69 | 382,900 | $1.97 B |
| 04/17/2025 | $21.01 | $21.49 (2.28%) | $21.54 | $20.77 | 371,600 | $2.01 B |
| 04/16/2025 | $21.17 | $20.94 (-1.09%) | $21.70 | $20.54 | 565,241 | $1.96 B |
| 04/15/2025 | $21.71 | $21.65 (-0.28%) | $22.25 | $21.54 | 427,016 | $2.02 B |
| 04/14/2025 | $22.09 | $21.80 (-1.31%) | $22.09 | $21.21 | 266,341 | $2.04 B |
| 04/11/2025 | $21.41 | $21.63 (1.03%) | $21.63 | $20.01 | 453,731 | $2.02 B |
| 04/10/2025 | $21.43 | $21.50 (0.33%) | $21.95 | $20.42 | 413,227 | $2.01 B |
| 04/09/2025 | $19.94 | $22.18 (11.23%) | $22.72 | $19.65 | 747,628 | $2.07 B |
| 04/08/2025 | $22.99 | $20.52 (-10.74%) | $23.04 | $20.06 | 643,237 | $1.92 B |
| 04/07/2025 | $21.50 | $22.44 (4.37%) | $23.19 | $21.18 | 1.26 M | $2.10 B |
| 04/04/2025 | $20.50 | $22.40 (9.27%) | $22.80 | $20.50 | 1.02 M | $2.09 B |
| 04/03/2025 | $21.46 | $21.31 (-0.7%) | $21.98 | $20.56 | 604,300 | $1.99 B |
| 04/02/2025 | $21.93 | $22.77 (3.83%) | $22.97 | $21.93 | 365,982 | $2.13 B |
| 04/01/2025 | $22.66 | $22.42 (-1.06%) | $22.86 | $22.02 | 356,912 | $2.10 B |
| 03/31/2025 | $22.40 | $22.56 (0.71%) | $22.73 | $22.00 | 489,325 | $2.11 B |
| 03/28/2025 | $23.83 | $22.70 (-4.74%) | $23.83 | $22.66 | 469,759 | $2.12 B |
| 03/27/2025 | $23.76 | $23.66 (-0.42%) | $24.11 | $23.35 | 255,215 | $2.21 B |
| 03/26/2025 | $24.16 | $23.86 (-1.24%) | $24.47 | $23.43 | 368,700 | $2.23 B |
| 03/25/2025 | $23.91 | $24.17 (1.09%) | $24.71 | $23.73 | 329,728 | $2.26 B |
| 03/24/2025 | $23.63 | $24.47 (3.55%) | $24.55 | $23.63 | 328,000 | $2.29 B |
| 03/21/2025 | $23.87 | $23.44 (-1.8%) | $24.36 | $23.20 | 850,030 | $2.19 B |
| 03/20/2025 | $24.19 | $24.73 (2.23%) | $25.57 | $24.19 | 408,400 | $2.31 B |
| 03/19/2025 | $24.26 | $24.60 (1.4%) | $25.07 | $24.09 | 502,300 | $2.30 B |
| 03/18/2025 | $23.89 | $24.05 (0.67%) | $24.40 | $23.70 | 335,401 | $2.25 B |
| 03/17/2025 | $24.08 | $24.02 (-0.25%) | $24.42 | $23.42 | 367,316 | $2.25 B |
| 03/14/2025 | $23.87 | $24.23 (1.51%) | $24.34 | $23.61 | 326,800 | $2.27 B |
| 03/13/2025 | $24.04 | $23.40 (-2.66%) | $24.46 | $23.26 | 419,943 | $2.19 B |
| 03/12/2025 | $26.67 | $24.38 (-8.59%) | $26.67 | $24.34 | 542,500 | $2.28 B |
| 03/11/2025 | $26.06 | $26.08 (0.08%) | $26.72 | $25.57 | 525,629 | $2.44 B |
| 03/10/2025 | $25.21 | $25.94 (2.9%) | $26.77 | $25.21 | 676,600 | $2.43 B |
| 03/07/2025 | $24.81 | $25.37 (2.26%) | $25.65 | $24.41 | 526,428 | $2.37 B |
| 03/06/2025 | $24.00 | $24.93 (3.87%) | $25.23 | $24.00 | 594,400 | $2.33 B |
| 03/05/2025 | $23.73 | $24.40 (2.82%) | $24.54 | $23.68 | 429,146 | $2.28 B |
| 03/04/2025 | $22.44 | $23.73 (5.75%) | $24.25 | $22.16 | 612,414 | $2.22 B |
| 03/03/2025 | $23.99 | $22.84 (-4.79%) | $24.02 | $22.70 | 495,410 | $2.14 B |
| 02/28/2025 | $23.54 | $23.91 (1.57%) | $24.22 | $23.43 | 556,600 | $2.24 B |
| 02/27/2025 | $24.19 | $23.49 (-2.89%) | $24.66 | $23.33 | 454,314 | $2.20 B |
| 02/26/2025 | $25.01 | $23.97 (-4.16%) | $25.86 | $23.69 | 767,735 | $2.24 B |
| 02/25/2025 | $23.37 | $24.76 (5.95%) | $26.08 | $22.61 | 1.58 M | $2.32 B |
| 02/24/2025 | $21.35 | $21.00 (-1.64%) | $21.62 | $20.76 | 411,532 | $1.96 B |
| 02/21/2025 | $22.43 | $21.31 (-4.99%) | $22.72 | $20.97 | 460,953 | $1.99 B |
| 02/20/2025 | $21.89 | $22.01 (0.55%) | $22.30 | $21.50 | 398,419 | $2.06 B |
| 02/19/2025 | $21.36 | $21.98 (2.9%) | $22.19 | $21.28 | 413,314 | $2.06 B |
| 02/18/2025 | $22.47 | $22.02 (-2%) | $22.48 | $21.46 | 319,555 | $2.06 B |
| 02/14/2025 | $22.51 | $22.50 (-0.04%) | $23.00 | $22.33 | 288,600 | $2.10 B |
| 02/13/2025 | $21.31 | $22.08 (3.61%) | $22.36 | $21.00 | 346,600 | $2.06 B |
| 02/12/2025 | $20.88 | $20.96 (0.38%) | $21.13 | $20.54 | 419,300 | $1.96 B |
| 02/11/2025 | $21.42 | $21.78 (1.68%) | $21.98 | $21.42 | 238,950 | $2.04 B |
| 02/10/2025 | $21.48 | $21.63 (0.7%) | $21.64 | $21.10 | 372,245 | $2.02 B |
| 02/07/2025 | $22.45 | $21.14 (-5.84%) | $22.69 | $21.02 | 379,629 | $1.98 B |
| 02/06/2025 | $22.68 | $22.44 (-1.06%) | $23.03 | $22.39 | 346,143 | $2.10 B |
| 02/05/2025 | $22.78 | $22.60 (-0.79%) | $23.00 | $21.90 | 357,221 | $2.11 B |
| 02/04/2025 | $21.93 | $22.35 (1.92%) | $22.56 | $21.72 | 495,257 | $2.09 B |
| 02/03/2025 | $22.26 | $21.91 (-1.57%) | $22.48 | $21.53 | 414,270 | $2.05 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.
