5 DAY PERFORMANCE
+14.75%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
-16.04%
6 MONTH PERFORMANCE
-30.26%
YEAR-TO-DATE PERFORMANCE
+15.09%
1 YEAR PERFORMANCE
-9.02%
Dream Finders Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/07/2025 | $18.70 | $18.92 (1.18%) | $19.11 | $18.57 | 342.61 K | $1.76 B |
| 11/06/2025 | $19.42 | $18.73 (-3.55%) | $19.57 | $18.73 | 315.30 K | $1.74 B |
| 11/05/2025 | $19.07 | $19.33 (1.36%) | $19.65 | $19.00 | 372.00 K | $1.79 B |
| 11/04/2025 | $19.07 | $19.07 (0%) | $19.40 | $18.80 | 492.42 K | $1.77 B |
| 11/03/2025 | $19.56 | $19.18 (-1.94%) | $19.56 | $19.05 | 383.04 K | $1.78 B |
| 10/31/2025 | $19.62 | $19.80 (0.92%) | $20.07 | $19.17 | 682.31 K | $1.84 B |
| 10/30/2025 | $20.85 | $19.98 (-4.17%) | $21.20 | $19.49 | 781.72 K | $1.85 B |
| 10/29/2025 | $22.50 | $21.61 (-3.96%) | $22.86 | $21.40 | 430.31 K | $2.01 B |
| 10/28/2025 | $22.70 | $22.52 (-0.79%) | $23.20 | $22.16 | 377.50 K | $2.09 B |
| 10/27/2025 | $23.50 | $23.19 (-1.32%) | $23.75 | $23.02 | 292.20 K | $2.15 B |
| 10/24/2025 | $23.66 | $23.21 (-1.9%) | $23.80 | $23.21 | 219.24 K | $2.17 B |
| 10/23/2025 | $23.21 | $23.17 (-0.17%) | $23.42 | $22.80 | 192.73 K | $2.17 B |
| 10/22/2025 | $23.15 | $23.05 (-0.43%) | $23.67 | $22.86 | 263.60 K | $2.16 B |
| 10/21/2025 | $22.37 | $23.28 (4.07%) | $23.61 | $22.20 | 195.60 K | $2.18 B |
| 10/20/2025 | $23.50 | $22.60 (-3.83%) | $23.70 | $22.36 | 262.20 K | $2.11 B |
| 10/17/2025 | $23.00 | $23.36 (1.57%) | $23.51 | $22.71 | 340.46 K | $2.18 B |
| 10/16/2025 | $24.13 | $23.36 (-3.19%) | $24.28 | $23.24 | 228.43 K | $2.18 B |
| 10/15/2025 | $24.17 | $24.06 (-0.46%) | $24.66 | $23.97 | 254.16 K | $2.25 B |
| 10/14/2025 | $23.05 | $24.17 (4.86%) | $24.27 | $23.05 | 394.28 K | $2.26 B |
| 10/13/2025 | $23.52 | $23.33 (-0.81%) | $23.65 | $22.78 | 339.10 K | $2.18 B |
| 10/10/2025 | $23.13 | $23.44 (1.34%) | $23.80 | $22.85 | 447.57 K | $2.19 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.
