5 DAY PERFORMANCE
+7.70%
1 MONTH PERFORMANCE
+11.00%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
-24.63%
YEAR-TO-DATE PERFORMANCE
+14.50%
1 YEAR PERFORMANCE
-7.38%
Dream Finders Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $19.00 | $19.57 (3%) | $19.86 | $19.00 | 469.08 K | $1.82 B |
| 02/05/2026 | $19.25 | $19.00 (-1.3%) | $19.41 | $18.89 | 434.50 K | $1.76 B |
| 02/04/2026 | $18.56 | $19.37 (4.36%) | $19.83 | $18.53 | 798.71 K | $1.80 B |
| 02/03/2026 | $17.87 | $18.18 (1.73%) | $19.31 | $17.82 | 503.16 K | $1.69 B |
| 02/02/2026 | $18.45 | $17.95 (-2.71%) | $18.64 | $17.78 | 366.10 K | $1.67 B |
| 01/30/2026 | $18.27 | $18.39 (0.66%) | $18.61 | $17.94 | 443.00 K | $1.71 B |
| 01/29/2026 | $18.44 | $18.61 (0.92%) | $18.83 | $18.18 | 531.00 K | $1.73 B |
| 01/28/2026 | $18.41 | $18.43 (0.11%) | $18.96 | $18.26 | 504.60 K | $1.71 B |
| 01/27/2026 | $18.39 | $18.41 (0.11%) | $18.74 | $18.06 | 388.80 K | $1.71 B |
| 01/26/2026 | $19.24 | $18.59 (-3.38%) | $19.26 | $18.51 | 357.90 K | $1.73 B |
| 01/23/2026 | $19.37 | $19.20 (-0.88%) | $19.38 | $18.87 | 225.42 K | $1.78 B |
| 01/22/2026 | $19.95 | $19.35 (-3.01%) | $20.26 | $19.19 | 325.95 K | $1.80 B |
| 01/21/2026 | $19.40 | $19.78 (1.96%) | $20.04 | $19.07 | 376.00 K | $1.84 B |
| 01/20/2026 | $19.00 | $19.23 (1.21%) | $19.72 | $18.80 | 309.12 K | $1.79 B |
| 01/16/2026 | $19.79 | $19.58 (-1.06%) | $20.39 | $19.39 | 458.74 K | $1.82 B |
| 01/15/2026 | $19.71 | $20.30 (2.99%) | $20.33 | $19.47 | 404.58 K | $1.88 B |
| 01/14/2026 | $19.82 | $19.66 (-0.81%) | $20.11 | $19.45 | 321.32 K | $1.83 B |
| 01/13/2026 | $19.90 | $19.93 (0.15%) | $20.13 | $19.58 | 279.91 K | $1.85 B |
| 01/12/2026 | $19.51 | $19.91 (2.05%) | $20.46 | $19.30 | 439.04 K | $1.85 B |
| 01/09/2026 | $18.15 | $19.65 (8.26%) | $19.68 | $17.91 | 744.81 K | $1.82 B |
| 01/08/2026 | $16.68 | $17.64 (5.76%) | $17.97 | $16.68 | 640.50 K | $1.64 B |
| 01/07/2026 | $17.42 | $16.98 (-2.53%) | $17.65 | $16.82 | 724.16 K | $1.58 B |
| 01/06/2026 | $16.93 | $17.49 (3.31%) | $17.51 | $16.59 | 496.72 K | $1.62 B |
| 01/05/2026 | $17.00 | $17.15 (0.88%) | $17.64 | $16.98 | 456.82 K | $1.59 B |
| 01/02/2026 | $17.12 | $17.14 (0.12%) | $17.38 | $16.90 | 447.90 K | $1.59 B |
| 12/31/2025 | $17.21 | $17.10 (-0.64%) | $17.32 | $17.07 | 337.70 K | $1.59 B |
| 12/30/2025 | $17.33 | $17.34 (0.06%) | $17.50 | $17.13 | 284.25 K | $1.61 B |
| 12/29/2025 | $17.70 | $17.42 (-1.58%) | $17.86 | $17.27 | 510.03 K | $1.62 B |
| 12/26/2025 | $17.88 | $17.86 (-0.11%) | $17.94 | $17.57 | 245.93 K | $1.66 B |
| 12/24/2025 | $17.70 | $17.91 (1.19%) | $17.93 | $17.53 | 140.00 K | $1.66 B |
| 12/23/2025 | $17.76 | $17.64 (-0.68%) | $17.85 | $17.38 | 263.79 K | $1.64 B |
| 12/22/2025 | $17.90 | $17.80 (-0.56%) | $18.23 | $17.67 | 367.84 K | $1.65 B |
| 12/19/2025 | $18.15 | $17.90 (-1.38%) | $18.18 | $17.61 | 1.44 M | $1.66 B |
| 12/18/2025 | $19.15 | $18.44 (-3.71%) | $19.62 | $18.42 | 419.19 K | $1.71 B |
| 12/17/2025 | $18.85 | $18.67 (-0.95%) | $19.13 | $18.23 | 497.88 K | $1.73 B |
| 12/16/2025 | $19.77 | $19.15 (-3.14%) | $19.80 | $19.06 | 320.90 K | $1.78 B |
| 12/15/2025 | $20.03 | $19.63 (-2%) | $20.32 | $19.60 | 448.10 K | $1.82 B |
| 12/12/2025 | $19.79 | $19.90 (0.56%) | $19.98 | $19.51 | 411.10 K | $1.85 B |
| 12/11/2025 | $19.56 | $19.63 (0.36%) | $20.16 | $19.56 | 405.40 K | $1.82 B |
| 12/10/2025 | $18.04 | $19.50 (8.09%) | $19.59 | $18.00 | 584.40 K | $1.81 B |
| 12/09/2025 | $18.00 | $18.05 (0.28%) | $18.37 | $17.75 | 318.90 K | $1.68 B |
| 12/08/2025 | $18.86 | $18.30 (-2.97%) | $18.86 | $18.30 | 311.99 K | $1.70 B |
| 12/05/2025 | $19.18 | $18.80 (-1.98%) | $19.32 | $18.78 | 329.43 K | $1.75 B |
| 12/04/2025 | $19.76 | $19.12 (-3.24%) | $19.76 | $18.98 | 286.74 K | $1.78 B |
| 12/03/2025 | $19.38 | $19.76 (1.96%) | $20.26 | $19.29 | 370.25 K | $1.83 B |
| 12/02/2025 | $19.29 | $19.34 (0.26%) | $19.60 | $19.00 | 236.90 K | $1.80 B |
| 12/01/2025 | $19.30 | $19.32 (0.1%) | $19.81 | $19.22 | 276.10 K | $1.79 B |
| 11/28/2025 | $19.74 | $19.77 (0.15%) | $19.92 | $19.55 | 109.81 K | $1.84 B |
| 11/26/2025 | $19.24 | $19.82 (3.01%) | $20.12 | $19.20 | 401.90 K | $1.84 B |
| 11/25/2025 | $19.12 | $19.47 (1.83%) | $19.78 | $18.88 | 445.82 K | $1.81 B |
| 11/24/2025 | $19.16 | $18.73 (-2.24%) | $19.22 | $18.65 | 384.00 K | $1.74 B |
| 11/21/2025 | $17.88 | $19.43 (8.67%) | $19.68 | $17.69 | 454.60 K | $1.80 B |
| 11/20/2025 | $17.73 | $17.69 (-0.23%) | $18.25 | $17.61 | 309.80 K | $1.64 B |
| 11/19/2025 | $17.97 | $17.77 (-1.11%) | $18.14 | $17.69 | 248.10 K | $1.65 B |
| 11/18/2025 | $17.84 | $17.96 (0.67%) | $18.23 | $17.61 | 319.63 K | $1.67 B |
| 11/17/2025 | $18.72 | $18.00 (-3.85%) | $18.92 | $17.92 | 412.65 K | $1.67 B |
| 11/14/2025 | $19.11 | $19.05 (-0.31%) | $19.52 | $18.86 | 243.10 K | $1.77 B |
| 11/13/2025 | $19.50 | $19.15 (-1.79%) | $19.88 | $19.06 | 279.53 K | $1.78 B |
| 11/12/2025 | $19.74 | $19.52 (-1.11%) | $19.99 | $19.21 | 342.30 K | $1.81 B |
| 11/11/2025 | $19.09 | $18.88 (-1.1%) | $19.31 | $18.80 | 227.40 K | $1.75 B |
| 11/10/2025 | $18.93 | $18.98 (0.26%) | $19.16 | $18.41 | 296.42 K | $1.76 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.
