Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
14.78
-0.07 (-0.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Dream Finders Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.96 | 15.21 | 14.58 | 14.78 | 14.78 | -0.47% | 451,490 |
| Apr 27, 2026 | 15.04 | 15.49 | 14.82 | 14.85 | 14.85 | -2.37% | 376,142 |
| Apr 24, 2026 | 15.19 | 15.46 | 15.10 | 15.21 | 15.21 | -1.17% | 458,183 |
| Apr 23, 2026 | 15.66 | 15.70 | 15.04 | 15.39 | 15.39 | -1.66% | 438,280 |
| Apr 22, 2026 | 15.78 | 16.00 | 15.44 | 15.65 | 15.65 | 0.84% | 604,995 |
| Apr 21, 2026 | 16.27 | 16.56 | 15.44 | 15.52 | 15.52 | -1.27% | 819,618 |
| Apr 20, 2026 | 14.64 | 15.79 | 14.64 | 15.72 | 15.72 | 6.07% | 676,899 |
| Apr 17, 2026 | 14.04 | 15.42 | 14.04 | 14.82 | 14.82 | 9.13% | 738,857 |
| Apr 16, 2026 | 13.58 | 13.92 | 13.44 | 13.58 | 13.58 | 0.82% | 466,609 |
| Apr 15, 2026 | 13.85 | 13.91 | 13.22 | 13.47 | 13.47 | -2.67% | 502,463 |
| Apr 14, 2026 | 14.21 | 14.43 | 13.82 | 13.84 | 13.84 | -3.28% | 516,601 |
| Apr 13, 2026 | 13.94 | 14.38 | 13.59 | 14.31 | 14.31 | 3.02% | 510,888 |
| Apr 10, 2026 | 14.27 | 14.56 | 13.83 | 13.89 | 13.89 | -2.53% | 381,739 |
| Apr 9, 2026 | 13.98 | 14.37 | 13.74 | 14.25 | 14.25 | 0.49% | 732,664 |
| Apr 8, 2026 | 14.15 | 14.87 | 14.06 | 14.18 | 14.18 | 5.66% | 815,144 |
| Apr 7, 2026 | 14.29 | 14.44 | 13.29 | 13.42 | 13.42 | -7.64% | 711,193 |
| Apr 6, 2026 | 13.89 | 14.54 | 13.88 | 14.53 | 14.53 | 3.27% | 501,245 |
| Apr 2, 2026 | 13.82 | 14.50 | 13.60 | 14.07 | 14.07 | 0.21% | 546,222 |
| Apr 1, 2026 | 13.88 | 14.39 | 13.74 | 14.04 | 14.04 | 0.86% | 475,973 |
| Mar 31, 2026 | 13.77 | 14.18 | 13.45 | 13.92 | 13.92 | 3.26% | 582,417 |
| Mar 30, 2026 | 13.57 | 14.00 | 13.44 | 13.48 | 13.48 | 0.67% | 658,685 |
| Mar 27, 2026 | 14.10 | 14.14 | 13.39 | 13.39 | 13.39 | -5.77% | 707,069 |
| Mar 26, 2026 | 14.29 | 14.75 | 14.13 | 14.21 | 14.21 | -1.39% | 530,556 |
| Mar 25, 2026 | 14.48 | 14.50 | 13.55 | 14.41 | 14.41 | 2.34% | 658,221 |
| Mar 24, 2026 | 14.16 | 14.19 | 13.80 | 14.08 | 14.08 | -0.78% | 770,177 |
| Mar 23, 2026 | 14.44 | 14.54 | 13.86 | 14.19 | 14.19 | 2.68% | 1,165,383 |
| Mar 20, 2026 | 14.05 | 14.18 | 13.58 | 13.82 | 13.82 | -1.99% | 1,559,591 |
| Mar 19, 2026 | 14.11 | 14.32 | 13.78 | 14.10 | 14.10 | -1.05% | 1,057,558 |
| Mar 18, 2026 | 15.01 | 15.14 | 14.19 | 14.25 | 14.25 | -6.19% | 1,054,751 |
| Mar 17, 2026 | 15.77 | 15.96 | 15.15 | 15.19 | 15.19 | -3.68% | 758,954 |
| Mar 16, 2026 | 15.64 | 15.82 | 15.24 | 15.77 | 15.77 | 1.94% | 483,057 |
| Mar 13, 2026 | 15.00 | 15.60 | 14.83 | 15.47 | 15.47 | 4.53% | 746,693 |
| Mar 12, 2026 | 14.95 | 15.18 | 14.41 | 14.80 | 14.80 | -3.52% | 953,477 |
| Mar 11, 2026 | 15.67 | 15.74 | 14.99 | 15.34 | 15.34 | -2.91% | 890,705 |
| Mar 10, 2026 | 15.61 | 16.10 | 15.28 | 15.80 | 15.80 | 0.57% | 1,034,730 |
| Mar 9, 2026 | 16.54 | 16.54 | 14.88 | 15.71 | 15.71 | -4.21% | 1,213,527 |
| Mar 6, 2026 | 16.89 | 16.93 | 16.35 | 16.40 | 16.40 | -4.93% | 673,151 |
| Mar 5, 2026 | 17.31 | 17.62 | 16.88 | 17.25 | 17.25 | -1.82% | 745,158 |
| Mar 4, 2026 | 17.70 | 17.70 | 17.08 | 17.57 | 17.57 | 0.11% | 348,682 |
| Mar 3, 2026 | 17.07 | 17.72 | 16.76 | 17.55 | 17.55 | -0.90% | 580,813 |
| Mar 2, 2026 | 17.50 | 17.75 | 16.92 | 17.71 | 17.71 | -1.99% | 702,120 |
| Feb 27, 2026 | 18.23 | 18.69 | 18.00 | 18.07 | 18.07 | -1.90% | 616,048 |
| Feb 26, 2026 | 18.44 | 18.70 | 18.09 | 18.42 | 18.42 | -0.11% | 460,602 |
| Feb 25, 2026 | 19.26 | 19.33 | 17.88 | 18.44 | 18.44 | -3.96% | 458,821 |
| Feb 24, 2026 | 19.96 | 20.42 | 19.20 | 19.20 | 19.20 | -4.14% | 551,304 |
| Feb 23, 2026 | 20.59 | 20.73 | 19.70 | 20.03 | 20.03 | -2.24% | 706,297 |
| Feb 20, 2026 | 20.75 | 21.19 | 20.41 | 20.49 | 20.49 | -0.97% | 368,454 |
| Feb 19, 2026 | 20.58 | 20.94 | 20.41 | 20.69 | 20.69 | -0.81% | 297,032 |
| Feb 18, 2026 | 20.92 | 21.55 | 20.75 | 20.86 | 20.86 | -0.62% | 266,896 |
| Feb 17, 2026 | 21.23 | 21.43 | 20.12 | 20.99 | 20.99 | -0.29% | 423,597 |
| Feb 13, 2026 | 20.79 | 21.55 | 20.72 | 21.05 | 21.05 | 3.24% | 512,530 |
| Feb 12, 2026 | 20.91 | 21.47 | 20.33 | 20.39 | 20.39 | -1.02% | 423,970 |
| Feb 11, 2026 | 20.74 | 21.07 | 20.45 | 20.60 | 20.60 | -2.14% | 386,299 |
| Feb 10, 2026 | 19.99 | 21.27 | 19.99 | 21.05 | 21.05 | 6.80% | 463,269 |
| Feb 9, 2026 | 19.65 | 20.22 | 19.39 | 19.71 | 19.71 | 0.72% | 376,860 |
| Feb 6, 2026 | 19.00 | 19.86 | 19.00 | 19.57 | 19.57 | 3.00% | 469,080 |
| Feb 5, 2026 | 19.25 | 19.41 | 18.89 | 19.00 | 19.00 | -1.91% | 434,498 |
| Feb 4, 2026 | 18.56 | 19.83 | 18.53 | 19.37 | 19.37 | 6.55% | 798,709 |
| Feb 3, 2026 | 17.87 | 19.31 | 17.82 | 18.18 | 18.18 | 1.28% | 503,159 |
| Feb 2, 2026 | 18.45 | 18.64 | 17.78 | 17.95 | 17.95 | -2.39% | 366,094 |
| Jan 30, 2026 | 18.27 | 18.61 | 17.94 | 18.39 | 18.39 | -1.18% | 442,990 |
| Jan 29, 2026 | 18.44 | 18.83 | 18.18 | 18.61 | 18.61 | 0.98% | 530,969 |
| Jan 28, 2026 | 18.41 | 18.96 | 18.26 | 18.43 | 18.43 | 0.11% | 504,601 |
| Jan 27, 2026 | 18.39 | 18.74 | 18.06 | 18.41 | 18.41 | -0.97% | 388,787 |
| Jan 26, 2026 | 19.24 | 19.26 | 18.51 | 18.59 | 18.59 | -3.18% | 357,873 |
| Jan 23, 2026 | 19.37 | 19.38 | 18.87 | 19.20 | 19.20 | -0.78% | 225,419 |
| Jan 22, 2026 | 19.95 | 20.26 | 19.19 | 19.35 | 19.35 | -2.17% | 325,945 |
| Jan 21, 2026 | 19.40 | 20.04 | 19.07 | 19.78 | 19.78 | 2.86% | 375,962 |
| Jan 20, 2026 | 19.00 | 19.72 | 18.80 | 19.23 | 19.23 | -1.79% | 309,115 |
| Jan 16, 2026 | 19.79 | 20.39 | 19.39 | 19.58 | 19.58 | -3.55% | 458,740 |
| Jan 15, 2026 | 19.71 | 20.33 | 19.47 | 20.30 | 20.30 | 3.26% | 404,577 |
| Jan 14, 2026 | 19.82 | 20.11 | 19.45 | 19.66 | 19.66 | -1.35% | 321,319 |
| Jan 13, 2026 | 19.90 | 20.13 | 19.58 | 19.93 | 19.93 | 0.10% | 279,912 |
| Jan 12, 2026 | 19.51 | 20.46 | 19.30 | 19.91 | 19.91 | 1.32% | 439,039 |
| Jan 9, 2026 | 18.15 | 19.68 | 17.91 | 19.65 | 19.65 | 11.39% | 744,813 |
| Jan 8, 2026 | 16.68 | 17.97 | 16.68 | 17.64 | 17.64 | 3.89% | 640,483 |
| Jan 7, 2026 | 17.42 | 17.65 | 16.82 | 16.98 | 16.98 | -2.92% | 724,160 |
| Jan 6, 2026 | 16.93 | 17.51 | 16.59 | 17.49 | 17.49 | 1.98% | 496,715 |
| Jan 5, 2026 | 17.00 | 17.64 | 16.98 | 17.15 | 17.15 | 0.06% | 456,822 |
| Jan 2, 2026 | 17.12 | 17.38 | 16.90 | 17.14 | 17.14 | 0.23% | 447,880 |
| Dec 31, 2025 | 17.21 | 17.32 | 17.07 | 17.10 | 17.10 | -1.38% | 337,687 |
| Dec 30, 2025 | 17.33 | 17.50 | 17.13 | 17.34 | 17.34 | -0.46% | 284,249 |
| Dec 29, 2025 | 17.70 | 17.86 | 17.27 | 17.42 | 17.42 | -2.46% | 510,031 |
| Dec 26, 2025 | 17.88 | 17.94 | 17.57 | 17.86 | 17.86 | -0.28% | 245,931 |
| Dec 24, 2025 | 17.70 | 17.93 | 17.53 | 17.91 | 17.91 | 1.53% | 139,972 |
| Dec 23, 2025 | 17.76 | 17.85 | 17.38 | 17.64 | 17.64 | -0.90% | 263,789 |
| Dec 22, 2025 | 17.90 | 18.24 | 17.67 | 17.80 | 17.80 | -0.56% | 367,842 |
| Dec 19, 2025 | 18.15 | 18.18 | 17.61 | 17.90 | 17.90 | -2.93% | 1,438,439 |
| Dec 18, 2025 | 19.15 | 19.62 | 18.42 | 18.44 | 18.44 | -1.23% | 419,191 |
| Dec 17, 2025 | 18.85 | 19.13 | 18.23 | 18.67 | 18.67 | -2.51% | 497,876 |
| Dec 16, 2025 | 19.77 | 19.80 | 19.06 | 19.15 | 19.15 | -2.45% | 320,887 |
| Dec 15, 2025 | 20.03 | 20.32 | 19.60 | 19.63 | 19.63 | -1.36% | 448,096 |
| Dec 12, 2025 | 19.79 | 19.98 | 19.51 | 19.90 | 19.90 | 1.38% | 411,081 |
| Dec 11, 2025 | 19.56 | 20.16 | 19.56 | 19.63 | 19.63 | 0.67% | 405,364 |
| Dec 10, 2025 | 18.04 | 19.59 | 18.00 | 19.50 | 19.50 | 8.03% | 584,394 |
| Dec 9, 2025 | 18.00 | 18.37 | 17.75 | 18.05 | 18.05 | -1.37% | 318,885 |
| Dec 8, 2025 | 18.86 | 18.86 | 18.30 | 18.30 | 18.30 | -2.66% | 311,994 |
| Dec 5, 2025 | 19.18 | 19.32 | 18.78 | 18.80 | 18.80 | -1.67% | 329,433 |
| Dec 4, 2025 | 19.76 | 19.76 | 18.98 | 19.12 | 19.12 | -3.24% | 286,741 |
| Dec 3, 2025 | 19.38 | 20.26 | 19.29 | 19.76 | 19.76 | 2.17% | 370,247 |