Dream Finders Homes, Inc. (DFH)
NYSE: DFH · Real-Time Price · USD
12.81
+2.71 (26.83%)
At close: Nov 4, 2026, 4:00 PM EST
12.78
-0.03 (-0.20%)
After-hours: Nov 4, 2026, 7:38 PM EST
Dream Finders Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.67 | 12.87 | 10.67 | 12.81 | 12.81 | 26.83% | 2,502,530 |
| Nov 3, 2026 | 10.80 | 10.89 | 9.97 | 10.10 | 10.10 | -7.76% | 1,236,943 |
| Nov 2, 2026 | 9.95 | 10.99 | 9.89 | 10.95 | 10.95 | 11.85% | 1,666,346 |
| Oct 30, 2026 | 10.29 | 10.68 | 9.66 | 9.79 | 9.79 | -2.49% | 1,047,007 |
| Oct 29, 2026 | 9.80 | 10.26 | 9.68 | 10.04 | 10.04 | 3.29% | 974,020 |
| Oct 28, 2026 | 10.22 | 10.31 | 9.61 | 9.72 | 9.72 | -5.36% | 862,281 |
| Oct 27, 2026 | 10.30 | 10.34 | 9.85 | 10.27 | 10.27 | -0.29% | 1,461,328 |
| Oct 26, 2026 | 10.25 | 10.69 | 10.22 | 10.30 | 10.30 | 0.49% | 1,072,509 |
| Oct 23, 2026 | 9.95 | 10.37 | 9.73 | 10.25 | 10.25 | 1.28% | 1,098,361 |
| Oct 22, 2026 | 9.03 | 10.18 | 9.03 | 10.12 | 10.12 | 12.20% | 1,717,230 |
| Oct 21, 2026 | 9.49 | 9.53 | 8.97 | 9.02 | 9.02 | -5.94% | 1,800,647 |
| Oct 20, 2026 | 8.82 | 9.64 | 8.82 | 9.59 | 9.59 | 10.87% | 1,880,029 |
| Oct 19, 2026 | 8.75 | 8.84 | 8.54 | 8.65 | 8.65 | -1.59% | 1,507,114 |
| Oct 16, 2026 | 8.43 | 8.85 | 8.28 | 8.79 | 8.79 | 4.15% | 3,211,619 |
| Oct 15, 2026 | 7.82 | 8.62 | 7.82 | 8.44 | 8.44 | 13.75% | 4,019,968 |
| Oct 14, 2026 | 9.00 | 9.16 | 7.30 | 7.42 | 7.42 | -19.52% | 5,927,333 |
| Oct 13, 2026 | 9.02 | 9.30 | 8.93 | 9.22 | 9.22 | 3.25% | 1,133,329 |
| Oct 12, 2026 | 9.28 | 9.33 | 8.93 | 8.93 | 8.93 | -4.80% | 1,272,131 |
| Oct 9, 2026 | 9.51 | 9.51 | 9.27 | 9.38 | 9.38 | -2.29% | 517,782 |
| Oct 8, 2026 | 9.35 | 9.74 | 9.18 | 9.60 | 9.60 | 1.05% | 1,415,887 |
| Oct 7, 2026 | 9.50 | 9.58 | 9.14 | 9.50 | 9.50 | -2.46% | 1,464,652 |
| Oct 6, 2026 | 10.00 | 10.12 | 9.71 | 9.74 | 9.74 | -1.42% | 1,021,859 |
| Oct 5, 2026 | 10.59 | 10.67 | 9.74 | 9.88 | 9.88 | -8.09% | 1,533,477 |
| Oct 2, 2026 | 11.32 | 11.52 | 10.75 | 10.75 | 10.75 | -1.29% | 993,546 |
| Oct 1, 2026 | 10.46 | 11.12 | 10.18 | 10.89 | 10.89 | 1.78% | 1,039,772 |
| Sep 30, 2026 | 11.14 | 11.14 | 10.48 | 10.70 | 10.70 | -2.73% | 996,667 |
| Sep 29, 2026 | 10.98 | 11.08 | 10.70 | 11.00 | 11.00 | 1.10% | 942,283 |
| Sep 28, 2026 | 11.10 | 11.44 | 10.87 | 10.88 | 10.88 | -3.72% | 664,037 |
| Sep 25, 2026 | 11.13 | 11.50 | 10.92 | 11.30 | 11.30 | 1.89% | 1,073,526 |
| Sep 24, 2026 | 11.65 | 11.76 | 10.87 | 11.09 | 11.09 | -4.64% | 1,467,674 |
| Sep 23, 2026 | 11.96 | 11.96 | 11.59 | 11.63 | 11.63 | -5.14% | 889,013 |
| Sep 22, 2026 | 11.79 | 12.33 | 11.55 | 12.26 | 12.26 | 7.54% | 1,434,615 |
| Sep 21, 2026 | 11.48 | 11.57 | 11.28 | 11.40 | 11.40 | 0.44% | 1,268,236 |
| Sep 18, 2026 | 11.56 | 11.67 | 11.26 | 11.35 | 11.35 | -3.07% | 1,890,097 |
| Sep 17, 2026 | 12.41 | 12.50 | 11.66 | 11.71 | 11.71 | -2.50% | 1,452,057 |
| Sep 16, 2026 | 12.58 | 12.77 | 11.85 | 12.01 | 12.01 | -4.23% | 1,388,052 |
| Sep 15, 2026 | 12.72 | 12.83 | 12.26 | 12.54 | 12.54 | -1.26% | 952,635 |
| Sep 14, 2026 | 12.02 | 12.79 | 12.02 | 12.70 | 12.70 | 3.50% | 862,507 |
| Sep 11, 2026 | 12.27 | 12.73 | 11.95 | 12.27 | 12.27 | 2.08% | 872,766 |
| Sep 10, 2026 | 12.54 | 12.72 | 11.76 | 12.02 | 12.02 | -6.97% | 1,097,444 |
| Sep 9, 2026 | 13.28 | 13.45 | 12.74 | 12.92 | 12.92 | -2.71% | 597,429 |
| Sep 8, 2026 | 13.74 | 13.90 | 13.14 | 13.28 | 13.28 | -3.77% | 608,172 |
| Sep 4, 2026 | 13.80 | 13.99 | 13.64 | 13.80 | 13.80 | - | 449,545 |
| Sep 3, 2026 | 13.75 | 13.97 | 13.26 | 13.80 | 13.80 | 3.14% | 1,045,026 |
| Sep 2, 2026 | 13.74 | 13.92 | 13.38 | 13.38 | 13.38 | -2.41% | 714,484 |
| Sep 1, 2026 | 13.91 | 14.13 | 13.52 | 13.71 | 13.71 | -2.42% | 556,803 |
| Aug 31, 2026 | 14.41 | 14.55 | 14.02 | 14.05 | 14.05 | -4.81% | 586,608 |
| Aug 28, 2026 | 14.58 | 14.92 | 14.58 | 14.76 | 14.76 | 2.71% | 300,093 |
| Aug 27, 2026 | 14.51 | 14.69 | 14.26 | 14.37 | 14.37 | -2.24% | 529,114 |
| Aug 26, 2026 | 15.23 | 15.34 | 14.66 | 14.70 | 14.70 | -3.98% | 314,392 |