Dream Finders Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.48	14.71	14.36	14.59	14.59	-0.27%	538,766
May 21, 2026	13.61	14.75	13.22	14.63	14.63	5.03%	727,631
May 20, 2026	12.98	13.96	12.49	13.93	13.93	10.82%	763,382
May 19, 2026	12.77	13.05	12.20	12.57	12.57	-2.18%	1,251,406
May 18, 2026	13.10	13.41	12.77	12.85	12.85	-1.91%	1,110,016
May 15, 2026	13.44	13.50	12.80	13.10	13.10	-3.61%	982,437
May 14, 2026	13.66	14.05	13.37	13.59	13.59	1.19%	868,933
May 13, 2026	12.93	13.45	12.71	13.43	13.43	3.15%	1,046,180
May 12, 2026	14.75	14.82	12.58	13.02	13.02	-13.37%	2,736,037
May 11, 2026	14.52	15.10	14.08	15.03	15.03	4.96%	2,001,926
May 8, 2026	14.37	14.46	13.91	14.32	14.32	-0.21%	568,273
May 7, 2026	14.61	14.77	14.05	14.35	14.35	-2.05%	630,746
May 6, 2026	14.78	15.18	14.41	14.65	14.65	3.10%	952,203
May 5, 2026	14.22	14.54	14.15	14.21	14.21	1.21%	795,184
May 4, 2026	15.07	15.07	14.03	14.04	14.04	-7.99%	741,128
May 1, 2026	15.03	15.49	14.53	15.26	15.26	4.52%	725,929
Apr 30, 2026	14.29	14.61	14.00	14.60	14.60	3.18%	592,374
Apr 29, 2026	14.61	14.90	14.09	14.15	14.15	-4.26%	520,311
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%	376,143
Apr 24, 2026	15.19	15.46	15.10	15.21	15.21	-1.17%	481,359
Apr 23, 2026	15.66	15.70	15.04	15.39	15.39	-1.66%	438,283
Apr 22, 2026	15.78	16.00	15.44	15.65	15.65	0.84%	605,995
Apr 21, 2026	16.27	16.56	15.44	15.52	15.52	-1.27%	819,655
Apr 20, 2026	14.64	15.79	14.64	15.72	15.72	6.07%	677,870
Apr 17, 2026	14.04	15.42	14.04	14.82	14.82	9.13%	741,195
Apr 16, 2026	13.58	13.92	13.44	13.58	13.58	0.82%	487,323
Apr 15, 2026	13.85	13.91	13.22	13.47	13.47	-2.67%	502,571
Apr 14, 2026	14.21	14.43	13.82	13.84	13.84	-3.28%	516,612
Apr 13, 2026	13.94	14.38	13.59	14.31	14.31	3.02%	511,164
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%	732,964
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%	713,039
Apr 6, 2026	13.89	14.54	13.88	14.53	14.53	3.27%	501,251
Apr 2, 2026	13.82	14.50	13.60	14.07	14.07	0.21%	546,238
Apr 1, 2026	13.88	14.39	13.74	14.04	14.04	0.86%	476,374
Mar 31, 2026	13.77	14.18	13.45	13.92	13.92	3.26%	582,423
Mar 30, 2026	13.57	14.00	13.44	13.48	13.48	0.67%	660,243
Mar 27, 2026	14.10	14.14	13.39	13.39	13.39	-5.77%	709,062
Mar 26, 2026	14.29	14.75	14.13	14.21	14.21	-1.39%	530,557
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%	771,702
Mar 23, 2026	14.44	14.54	13.86	14.19	14.19	2.68%	1,165,914
Mar 20, 2026	14.05	14.18	13.58	13.82	13.82	-1.99%	1,580,855
Mar 19, 2026	14.11	14.32	13.78	14.10	14.10	-1.05%	1,066,590
Mar 18, 2026	15.01	15.14	14.19	14.25	14.25	-6.19%	1,054,862
Mar 17, 2026	15.77	15.96	15.15	15.19	15.19	-3.68%	758,962
Mar 16, 2026	15.64	15.82	15.24	15.77	15.77	1.94%	1,064,490
Mar 13, 2026	15.00	15.60	14.83	15.47	15.47	4.53%	746,694