Skip to main content
Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
17.20
+0.41 (2.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Dream Finders Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.8017.2516.7717.2017.202.44%831,839
Jun 25, 202617.0617.8016.7616.7916.790.36%711,615
Jun 24, 202615.1216.9515.1216.7316.7313.42%1,028,482
Jun 23, 202614.2514.8614.2414.7514.752.15%403,210
Jun 22, 202615.5315.6214.3814.4414.44-7.44%565,961
Jun 18, 202614.6715.9014.6515.6015.607.44%1,492,022
Jun 17, 202614.7815.5414.2914.5214.52-2.94%752,473
Jun 16, 202614.9515.5714.7814.9614.960.34%505,688
Jun 15, 202615.4216.1414.9114.9114.91-0.93%569,190
Jun 12, 202614.9915.4814.9515.0515.05-0.46%645,082
Jun 11, 202614.4615.1314.1515.1215.124.78%568,187
Jun 10, 202614.8515.0914.3114.4314.43-2.63%625,982
Jun 9, 202614.5315.3514.4714.8214.823.64%561,458
Jun 8, 202614.3914.8114.2214.3014.30-2.05%339,691
Jun 5, 202614.1414.8114.0814.6014.601.74%599,794
Jun 4, 202614.8114.8414.2014.3514.35-0.90%747,221
Jun 3, 202614.8514.9914.2014.4814.48-3.79%683,168
Jun 2, 202615.6015.6114.9715.0515.05-3.59%474,211
Jun 1, 202615.6415.7815.2415.6115.610.97%537,535
May 29, 202615.5016.1515.4615.4615.46-0.45%606,535
May 28, 202615.0215.9015.0015.5315.530.45%554,942
May 27, 202615.1616.1214.7415.4615.463.90%623,508
May 26, 202614.7315.2314.7214.8814.881.99%609,810
May 22, 202614.4814.7114.3614.5914.59-0.27%538,766
May 21, 202613.6114.7513.2214.6314.635.03%727,631
May 20, 202612.9813.9612.4913.9313.9310.82%763,382
May 19, 202612.7713.0512.2012.5712.57-2.18%1,251,406
May 18, 202613.1013.4112.7712.8512.85-1.91%1,110,016
May 15, 202613.4413.5012.8013.1013.10-3.61%982,437
May 14, 202613.6614.0513.3713.5913.591.19%868,933
May 13, 202612.9313.4512.7113.4313.433.15%1,046,180
May 12, 202614.7514.8212.5813.0213.02-13.37%2,736,037
May 11, 202614.5215.1014.0815.0315.034.96%2,001,926
May 8, 202614.3714.4613.9114.3214.32-0.21%568,273
May 7, 202614.6114.7714.0514.3514.35-2.05%630,746
May 6, 202614.7815.1814.4114.6514.653.10%952,203
May 5, 202614.2214.5414.1514.2114.211.21%795,184
May 4, 202615.0715.0714.0314.0414.04-7.99%741,128
May 1, 202615.0315.4914.5315.2615.264.52%725,929
Apr 30, 202614.2914.6114.0014.6014.603.18%592,374
Apr 29, 202614.6114.9014.0914.1514.15-4.26%520,311
Apr 28, 202614.9615.2114.5814.7814.78-0.47%451,490
Apr 27, 202615.0415.4914.8214.8514.85-2.37%376,143
Apr 24, 202615.1915.4615.1015.2115.21-1.17%481,359
Apr 23, 202615.6615.7015.0415.3915.39-1.66%438,283
Apr 22, 202615.7816.0015.4415.6515.650.84%605,995
Apr 21, 202616.2716.5615.4415.5215.52-1.27%819,655
Apr 20, 202614.6415.7914.6415.7215.726.07%677,870
Apr 17, 202614.0415.4214.0414.8214.829.13%741,195
Apr 16, 202613.5813.9213.4413.5813.580.82%487,323
Apr 15, 202613.8513.9113.2213.4713.47-2.67%502,571
Apr 14, 202614.2114.4313.8213.8413.84-3.28%516,612
Apr 13, 202613.9414.3813.5914.3114.313.02%511,164
Apr 10, 202614.2714.5613.8313.8913.89-2.53%381,739
Apr 9, 202613.9814.3713.7414.2514.250.49%732,964
Apr 8, 202614.1514.8714.0614.1814.185.66%815,144
Apr 7, 202614.2914.4413.2913.4213.42-7.64%713,039
Apr 6, 202613.8914.5413.8814.5314.533.27%501,251
Apr 2, 202613.8214.5013.6014.0714.070.21%546,238
Apr 1, 202613.8814.3913.7414.0414.040.86%476,374
Mar 31, 202613.7714.1813.4513.9213.923.26%582,423
Mar 30, 202613.5714.0013.4413.4813.480.67%660,243
Mar 27, 202614.1014.1413.3913.3913.39-5.77%709,062
Mar 26, 202614.2914.7514.1314.2114.21-1.39%530,557
Mar 25, 202614.4814.5013.5514.4114.412.34%658,221
Mar 24, 202614.1614.1913.8014.0814.08-0.78%771,702
Mar 23, 202614.4414.5413.8614.1914.192.68%1,165,914
Mar 20, 202614.0514.1813.5813.8213.82-1.99%1,580,855
Mar 19, 202614.1114.3213.7814.1014.10-1.05%1,066,590
Mar 18, 202615.0115.1414.1914.2514.25-6.19%1,054,862
Mar 17, 202615.7715.9615.1515.1915.19-3.68%758,962
Mar 16, 202615.6415.8215.2415.7715.771.94%1,064,490
Mar 13, 202615.0015.6014.8315.4715.474.53%746,694
Mar 12, 202614.9515.1814.4114.8014.80-3.52%953,478
Mar 11, 202615.6715.7414.9915.3415.34-2.91%891,495
Mar 10, 202615.6116.1015.2815.8015.800.57%1,034,730
Mar 9, 202616.5416.5414.8815.7115.71-4.21%1,213,541
Mar 6, 202616.8916.9316.3516.4016.40-4.93%673,168
Mar 5, 202617.3117.6216.8817.2517.25-1.82%757,427
Mar 4, 202617.7017.7017.0817.5717.570.11%349,179
Mar 3, 202617.0717.7216.7617.5517.55-0.90%580,870
Mar 2, 202617.5017.7516.9217.7117.71-1.99%702,522
Feb 27, 202618.2318.6918.0018.0718.07-1.90%616,048
Feb 26, 202618.4418.7018.0918.4218.42-0.11%460,602
Feb 25, 202619.2619.3317.8818.4418.44-3.96%458,821
Feb 24, 202619.9620.4219.2019.2019.20-4.14%551,304
Feb 23, 202620.5920.7319.7020.0320.03-2.24%706,297
Feb 20, 202620.7521.1920.4120.4920.49-0.97%368,454
Feb 19, 202620.5820.9420.4120.6920.69-0.81%297,032
Feb 18, 202620.9221.5520.7520.8620.86-0.62%266,896
Feb 17, 202621.2321.4320.1220.9920.99-0.29%423,597
Feb 13, 202620.7921.5520.7221.0521.053.24%512,530
Feb 12, 202620.9121.4720.3320.3920.39-1.02%423,970
Feb 11, 202620.7421.0720.4520.6020.60-2.14%386,299
Feb 10, 202619.9921.2719.9921.0521.056.80%463,269
Feb 9, 202619.6520.2219.3919.7119.710.72%376,860
Feb 6, 202619.0019.8619.0019.5719.573.00%469,080
Feb 5, 202619.2519.4118.8919.0019.00-1.91%434,498
Feb 4, 202618.5619.8318.5319.3719.376.55%798,709
Feb 3, 202617.8719.3117.8218.1818.181.28%503,159