5 DAY PERFORMANCE
-10.07%
1 MONTH PERFORMANCE
+15.16%
3 MONTH PERFORMANCE
+18.43%
6 MONTH PERFORMANCE
+5.47%
YEAR-TO-DATE PERFORMANCE
+9.37%
1 YEAR PERFORMANCE
-15.95%
Dream Finders Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $27.09 | $25.60 (-5.5%) | $27.12 | $24.82 | 459.84 K | $2.36 B |
| 07/17/2025 | $27.12 | $27.13 (0.04%) | $27.45 | $26.93 | 253.55 K | $2.54 B |
| 07/16/2025 | $26.81 | $26.94 (0.48%) | $27.19 | $26.25 | 313.75 K | $2.52 B |
| 07/15/2025 | $28.55 | $26.65 (-6.65%) | $28.65 | $26.44 | 411.22 K | $2.49 B |
| 07/14/2025 | $28.23 | $28.17 (-0.21%) | $28.46 | $27.69 | 238.82 K | $2.64 B |
| 07/11/2025 | $27.36 | $28.30 (3.44%) | $28.62 | $27.32 | 341.52 K | $2.65 B |
| 07/10/2025 | $27.80 | $28.22 (1.51%) | $29.40 | $27.67 | 640.44 K | $2.64 B |
| 07/09/2025 | $26.45 | $27.90 (5.48%) | $28.21 | $26.45 | 511.01 K | $2.61 B |
| 07/08/2025 | $25.92 | $26.23 (1.2%) | $26.50 | $25.51 | 324.40 K | $2.45 B |
| 07/07/2025 | $25.96 | $26.02 (0.23%) | $26.43 | $25.60 | 335.50 K | $2.43 B |
| 07/03/2025 | $27.03 | $26.12 (-3.37%) | $27.42 | $25.83 | 428.01 K | $2.44 B |
| 07/02/2025 | $26.75 | $26.84 (0.34%) | $27.11 | $26.29 | 431.31 K | $2.51 B |
| 07/01/2025 | $25.03 | $26.77 (6.95%) | $28.15 | $24.98 | 721.92 K | $2.50 B |
| 06/30/2025 | $25.29 | $25.13 (-0.63%) | $25.54 | $25.03 | 294.90 K | $2.35 B |
| 06/27/2025 | $24.97 | $25.29 (1.28%) | $26.05 | $24.85 | 1.16 M | $2.37 B |
| 06/26/2025 | $24.33 | $24.49 (0.66%) | $24.50 | $23.81 | 242.49 K | $2.29 B |
| 06/25/2025 | $24.67 | $24.21 (-1.86%) | $24.75 | $23.75 | 295.40 K | $2.26 B |
| 06/24/2025 | $24.17 | $24.95 (3.23%) | $25.74 | $23.80 | 500.07 K | $2.33 B |
| 06/23/2025 | $22.42 | $24.05 (7.27%) | $24.17 | $21.84 | 410.72 K | $2.25 B |
| 06/20/2025 | $22.27 | $22.34 (0.31%) | $22.59 | $21.96 | 1.06 M | $2.09 B |
| 06/18/2025 | $21.96 | $22.10 (0.64%) | $22.80 | $21.96 | 364.50 K | $2.07 B |
| 06/17/2025 | $23.05 | $22.07 (-4.25%) | $23.76 | $21.95 | 589.90 K | $2.06 B |
| 06/16/2025 | $23.23 | $23.12 (-0.47%) | $23.36 | $22.56 | 467.30 K | $2.16 B |
| 06/13/2025 | $23.11 | $22.76 (-1.51%) | $23.70 | $22.46 | 503.91 K | $2.13 B |
| 06/12/2025 | $22.67 | $23.55 (3.88%) | $23.55 | $22.47 | 448.10 K | $2.20 B |
| 06/11/2025 | $24.94 | $23.02 (-7.7%) | $25.25 | $22.90 | 942.40 K | $2.15 B |
| 06/10/2025 | $23.50 | $24.52 (4.34%) | $24.89 | $23.39 | 650.19 K | $2.29 B |
| 06/09/2025 | $22.42 | $23.22 (3.57%) | $23.52 | $22.28 | 430.16 K | $2.17 B |
| 06/06/2025 | $22.50 | $22.02 (-2.13%) | $22.57 | $21.58 | 544.10 K | $2.06 B |
| 06/05/2025 | $22.08 | $22.42 (1.54%) | $22.74 | $21.78 | 1.04 M | $2.10 B |
| 06/04/2025 | $21.34 | $22.06 (3.37%) | $22.19 | $21.23 | 334.74 K | $2.06 B |
| 06/03/2025 | $20.65 | $21.18 (2.57%) | $21.34 | $20.50 | 307.20 K | $1.98 B |
| 06/02/2025 | $20.63 | $20.66 (0.15%) | $20.81 | $20.28 | 469.79 K | $1.93 B |
| 05/30/2025 | $20.72 | $20.86 (0.68%) | $21.11 | $20.61 | 279.60 K | $1.95 B |
| 05/29/2025 | $20.65 | $20.85 (0.97%) | $20.94 | $20.14 | 326.20 K | $1.95 B |
| 05/28/2025 | $21.26 | $20.40 (-4.05%) | $21.47 | $20.37 | 338.04 K | $1.91 B |
| 05/27/2025 | $21.38 | $21.59 (0.98%) | $21.72 | $20.85 | 375.20 K | $2.02 B |
| 05/23/2025 | $20.30 | $20.98 (3.35%) | $21.14 | $20.20 | 263.86 K | $1.96 B |
| 05/22/2025 | $20.90 | $20.81 (-0.43%) | $21.24 | $20.40 | 354.03 K | $1.95 B |
| 05/21/2025 | $22.10 | $21.14 (-4.34%) | $22.39 | $21.12 | 388.50 K | $1.98 B |
| 05/20/2025 | $23.27 | $22.35 (-3.95%) | $23.36 | $22.30 | 226.03 K | $2.09 B |
| 05/19/2025 | $23.10 | $23.30 (0.87%) | $23.54 | $22.76 | 254.20 K | $2.18 B |
| 05/16/2025 | $23.25 | $23.63 (1.63%) | $23.68 | $23.00 | 227.44 K | $2.21 B |
| 05/15/2025 | $23.28 | $23.19 (-0.39%) | $23.32 | $22.62 | 229.50 K | $2.17 B |
| 05/14/2025 | $24.13 | $23.26 (-3.61%) | $24.30 | $23.22 | 330.50 K | $2.18 B |
| 05/13/2025 | $23.94 | $24.22 (1.17%) | $24.80 | $23.70 | 473.83 K | $2.27 B |
| 05/12/2025 | $23.75 | $23.68 (-0.29%) | $24.70 | $23.16 | 474.30 K | $2.22 B |
| 05/09/2025 | $22.99 | $22.79 (-0.87%) | $23.45 | $22.57 | 343.01 K | $2.13 B |
| 05/08/2025 | $22.62 | $22.83 (0.93%) | $23.37 | $22.56 | 346.40 K | $2.13 B |
| 05/07/2025 | $22.30 | $22.25 (-0.22%) | $22.55 | $21.83 | 651.71 K | $2.08 B |
| 05/06/2025 | $22.33 | $21.84 (-2.19%) | $22.68 | $21.28 | 561.43 K | $2.04 B |
| 05/05/2025 | $22.51 | $22.66 (0.67%) | $23.12 | $22.30 | 327.84 K | $2.12 B |
| 05/02/2025 | $22.34 | $22.74 (1.79%) | $23.02 | $22.33 | 261.60 K | $2.13 B |
| 05/01/2025 | $23.06 | $22.09 (-4.21%) | $23.16 | $21.94 | 366.40 K | $2.07 B |
| 04/30/2025 | $22.32 | $22.66 (1.52%) | $22.68 | $21.99 | 419.39 K | $2.12 B |
| 04/29/2025 | $22.94 | $22.70 (-1.05%) | $23.15 | $22.24 | 262.63 K | $2.12 B |
| 04/28/2025 | $22.75 | $23.00 (1.1%) | $23.38 | $22.38 | 418.80 K | $2.15 B |
| 04/25/2025 | $22.52 | $22.71 (0.84%) | $23.02 | $22.22 | 610.90 K | $2.12 B |
| 04/24/2025 | $22.40 | $22.80 (1.79%) | $22.90 | $22.06 | 365.07 K | $2.13 B |
| 04/23/2025 | $23.10 | $22.27 (-3.59%) | $23.95 | $22.25 | 529.92 K | $2.08 B |
| 04/22/2025 | $21.33 | $22.26 (4.36%) | $22.33 | $21.23 | 396.38 K | $2.08 B |
| 04/21/2025 | $21.29 | $21.04 (-1.17%) | $21.29 | $20.69 | 382.90 K | $1.97 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.
