NYSE : DFH
Dream Finders Homes, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 9.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 886.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dream Finders Homes, Inc. (DFH) closed at 10.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.95 | 10.99 | 9.89 | 10.95 | 1,666,333 | +11.85% |
| 2026-10-30 | 10.29 | 10.68 | 9.66 | 9.79 | 1,047,007 | -2.49% |
| 2026-10-29 | 9.8 | 10.26 | 9.68 | 10.04 | 974,020 | +3.29% |
| 2026-10-28 | 10.22 | 10.31 | 9.61 | 9.72 | 862,281 | -5.36% |
| 2026-10-27 | 10.3 | 10.34 | 9.85 | 10.27 | 1,461,328 | -0.29% |
| 2026-10-26 | 10.25 | 10.69 | 10.22 | 10.3 | 1,072,509 | +0.49% |
| 2026-10-23 | 9.95 | 10.368 | 9.73 | 10.25 | 1,098,361 | +1.28% |
| 2026-10-22 | 9.03 | 10.18 | 9.03 | 10.12 | 1,717,230 | +12.20% |
| 2026-10-21 | 9.49 | 9.525 | 8.97 | 9.02 | 1,800,647 | -5.94% |
| 2026-10-20 | 8.82 | 9.64 | 8.82 | 9.59 | 1,880,029 | +10.87% |
| 2026-10-19 | 8.75 | 8.84 | 8.54 | 8.65 | 1,507,114 | -1.59% |
| 2026-10-16 | 8.43 | 8.85 | 8.28 | 8.79 | 3,211,619 | +4.15% |
| 2026-10-15 | 7.82 | 8.62 | 7.82 | 8.44 | 4,019,968 | +13.75% |
| 2026-10-14 | 9 | 9.16 | 7.3 | 7.42 | 5,927,333 | -19.52% |
| 2026-10-13 | 9.02 | 9.3 | 8.93 | 9.22 | 1,133,329 | +3.25% |
| 2026-10-12 | 9.28 | 9.33 | 8.93 | 8.93 | 1,272,131 | -4.80% |
| 2026-10-09 | 9.51 | 9.51 | 9.27 | 9.38 | 517,781 | -2.29% |
| 2026-10-08 | 9.35 | 9.74 | 9.18 | 9.6 | 1,415,887 | +1.05% |
| 2026-10-07 | 9.5 | 9.58 | 9.14 | 9.5 | 1,464,652 | -2.46% |
| 2026-10-06 | 10 | 10.12 | 9.71 | 9.74 | 1,021,859 | -1.42% |
| 2026-10-05 | 10.59 | 10.67 | 9.735 | 9.88 | 1,533,477 | -8.09% |
| 2026-10-02 | 11.32 | 11.52 | 10.745 | 10.75 | 993,546 | -1.29% |
| 2026-10-01 | 10.46 | 11.12 | 10.18 | 10.89 | 1,039,772 | +1.78% |
| 2026-09-30 | 11.14 | 11.14 | 10.484 | 10.7 | 996,667 | -2.73% |
| 2026-09-29 | 10.98 | 11.08 | 10.695 | 11 | 942,283 | +1.10% |
| 2026-09-28 | 11.1 | 11.44 | 10.87 | 10.88 | 664,037 | -3.72% |
| 2026-09-25 | 11.13 | 11.5 | 10.92 | 11.3 | 1,073,526 | +1.89% |
| 2026-09-24 | 11.65 | 11.76 | 10.865 | 11.09 | 1,467,674 | -4.64% |
| 2026-09-23 | 11.96 | 11.96 | 11.59 | 11.63 | 889,013 | -5.14% |
| 2026-09-22 | 11.79 | 12.33 | 11.55 | 12.26 | 1,434,615 | +7.54% |
| 2026-09-21 | 11.48 | 11.57 | 11.28 | 11.4 | 1,268,236 | +0.44% |
| 2026-09-18 | 11.56 | 11.67 | 11.261 | 11.35 | 1,890,097 | -3.07% |
| 2026-09-17 | 12.41 | 12.5 | 11.66 | 11.71 | 1,452,057 | -2.50% |
| 2026-09-16 | 12.58 | 12.765 | 11.85 | 12.01 | 1,388,052 | -4.23% |
| 2026-09-15 | 12.72 | 12.825 | 12.26 | 12.54 | 952,635 | -1.26% |
| 2026-09-14 | 12.02 | 12.79 | 12.02 | 12.7 | 862,507 | +3.50% |
| 2026-09-11 | 12.27 | 12.73 | 11.95 | 12.27 | 872,766 | +2.08% |
| 2026-09-10 | 12.54 | 12.72 | 11.76 | 12.02 | 1,097,444 | -6.97% |
| 2026-09-09 | 13.28 | 13.445 | 12.735 | 12.92 | 597,429 | -2.71% |
| 2026-09-08 | 13.74 | 13.895 | 13.14 | 13.28 | 608,172 | -3.77% |
| 2026-09-04 | 13.8 | 13.99 | 13.64 | 13.8 | 449,545 | +0.00% |
| 2026-09-03 | 13.75 | 13.97 | 13.26 | 13.8 | 1,045,026 | +3.14% |
| 2026-09-02 | 13.74 | 13.92 | 13.38 | 13.38 | 714,484 | -2.41% |
| 2026-09-01 | 13.91 | 14.125 | 13.52 | 13.71 | 556,803 | -2.42% |
| 2026-08-31 | 14.41 | 14.545 | 14.02 | 14.05 | 586,608 | -4.81% |
| 2026-08-28 | 14.58 | 14.915 | 14.58 | 14.76 | 300,093 | +2.71% |
| 2026-08-27 | 14.51 | 14.69 | 14.26 | 14.37 | 529,114 | -2.24% |
| 2026-08-26 | 15.23 | 15.34 | 14.655 | 14.7 | 314,392 | -3.98% |
| 2026-08-25 | 15.19 | 15.45 | 14.6 | 15.31 | 380,942 | +3.73% |
| 2026-08-24 | 14.96 | 15.325 | 14.68 | 14.76 | 382,423 | -1.07% |
| 2026-08-21 | 14.78 | 15.275 | 14.745 | 14.92 | 400,467 | +1.57% |
| 2026-08-20 | 14.6 | 14.915 | 14.26 | 14.69 | 482,435 | -1.48% |
| 2026-08-19 | 15.11 | 16.14 | 14.82 | 14.91 | 639,956 | +4.34% |
| 2026-08-18 | 15.12 | 15.45 | 14.28 | 14.29 | 593,381 | -5.24% |
| 2026-08-17 | 15.22 | 15.305 | 14.95 | 15.08 | 513,696 | -3.33% |
| 2026-08-14 | 16.005 | 16.005 | 15.11 | 15.6 | 605,940 | +5.12% |
| 2026-08-13 | 14.63 | 14.963 | 14.48 | 14.84 | 544,175 | +3.13% |
| 2026-08-12 | 14.1 | 14.465 | 13.8 | 14.39 | 594,999 | +1.77% |
| 2026-08-11 | 13.93 | 14.47 | 13.647 | 14.14 | 766,674 | +2.54% |
| 2026-08-10 | 14.67 | 14.67 | 13.6 | 13.79 | 1,351,033 | -8.25% |
| 2026-08-07 | 14.29 | 15.33 | 14.14 | 15.03 | 1,032,467 | +7.20% |
| 2026-08-06 | 14.62 | 14.62 | 13.84 | 14.02 | 502,615 | -5.40% |
| 2026-08-05 | 14.43 | 15.11 | 13.88 | 14.82 | 558,557 | +3.71% |
| 2026-08-04 | 13.19 | 14.3 | 13.19 | 14.29 | 1,158,887 | +9.92% |
| 2026-08-03 | 13.09 | 13.54 | 12.84 | 13 | 1,075,460 | +1.64% |
| 2026-07-31 | 13.1 | 13.24 | 12.5 | 12.79 | 926,600 | -4.12% |
| 2026-07-30 | 15.21 | 15.455 | 13.17 | 13.34 | 812,133 | -13.49% |
| 2026-07-29 | 15.9 | 16.255 | 15.405 | 15.42 | 480,033 | -4.99% |
| 2026-07-28 | 15.99 | 16.505 | 15.98 | 16.23 | 477,785 | +3.84% |
| 2026-07-27 | 16.34 | 16.885 | 15.57 | 15.63 | 490,262 | -1.82% |
| 2026-07-24 | 14.71 | 16.05 | 14.68 | 15.92 | 566,281 | +8.82% |
| 2026-07-23 | 14.87 | 15.075 | 14.24 | 14.63 | 718,273 | -4.19% |
| 2026-07-22 | 15.6 | 15.875 | 15.11 | 15.27 | 560,868 | +0.20% |
| 2026-07-21 | 14.68 | 15.36 | 14.625 | 15.24 | 528,154 | +2.42% |
| 2026-07-20 | 15.89 | 15.89 | 14.86 | 14.88 | 604,925 | -6.06% |
| 2026-07-17 | 16.44 | 16.98 | 15.73 | 15.84 | 498,348 | -4.12% |
| 2026-07-16 | 16.19 | 16.91 | 16.19 | 16.52 | 501,914 | +2.29% |
| 2026-07-15 | 15.96 | 16.5 | 15.94 | 16.15 | 544,114 | +2.54% |
| 2026-07-14 | 15.86 | 16.04 | 15.48 | 15.75 | 447,699 | +1.35% |
| 2026-07-13 | 15.85 | 16 | 15.4 | 15.54 | 506,607 | -1.83% |
| 2026-07-10 | 15.66 | 16.53 | 15.66 | 15.83 | 536,571 | +1.41% |
| 2026-07-09 | 15.64 | 15.86 | 15.33 | 15.61 | 490,533 | -0.26% |
| 2026-07-08 | 16.27 | 16.43 | 15.62 | 15.65 | 1,038,383 | -5.55% |
| 2026-07-07 | 16.42 | 16.83 | 16.37 | 16.57 | 578,571 | +1.16% |
| 2026-07-06 | 16.54 | 16.86 | 15.77 | 16.38 | 682,541 | -2.44% |
| 2026-07-02 | 16.625 | 16.82 | 16.145 | 16.79 | 511,767 | +2.44% |
| 2026-07-01 | 17.06 | 17.9 | 16.33 | 16.39 | 690,165 | -5.04% |
| 2026-06-30 | 17.2 | 17.615 | 16.96 | 17.26 | 797,983 | -0.80% |
| 2026-06-29 | 17.16 | 17.67 | 16.51 | 17.4 | 906,289 | +1.16% |
| 2026-06-26 | 16.8 | 17.25 | 16.77 | 17.2 | 831,839 | +2.44% |
| 2026-06-25 | 17.06 | 17.8 | 16.76 | 16.79 | 711,615 | +0.36% |
| 2026-06-24 | 15.12 | 16.95 | 15.12 | 16.73 | 1,028,482 | +13.42% |
| 2026-06-23 | 14.25 | 14.86 | 14.24 | 14.75 | 403,210 | +2.15% |
| 2026-06-22 | 15.53 | 15.62 | 14.38 | 14.44 | 565,961 | -7.44% |
| 2026-06-18 | 14.67 | 15.9 | 14.65 | 15.6 | 1,492,022 | +7.44% |
| 2026-06-17 | 14.78 | 15.54 | 14.29 | 14.52 | 752,473 | -2.94% |
| 2026-06-16 | 14.95 | 15.565 | 14.78 | 14.96 | 505,688 | +0.34% |
| 2026-06-15 | 15.42 | 16.14 | 14.91 | 14.91 | 569,190 | -0.93% |
| 2026-06-12 | 14.99 | 15.475 | 14.95 | 15.05 | 645,082 | -0.46% |
| 2026-06-11 | 14.46 | 15.13 | 14.15 | 15.12 | 568,187 | +4.78% |
| 2026-06-10 | 14.85 | 15.09 | 14.31 | 14.43 | 625,982 | -2.63% |
| 2026-06-09 | 14.53 | 15.346 | 14.47 | 14.82 | 561,458 | +3.64% |
| 2026-06-08 | 14.39 | 14.81 | 14.215 | 14.3 | 339,691 | -2.05% |
| 2026-06-05 | 14.14 | 14.81 | 14.08 | 14.6 | 599,794 | +1.74% |
| 2026-06-04 | 14.81 | 14.84 | 14.2 | 14.35 | 747,221 | -0.90% |
| 2026-06-03 | 14.85 | 14.99 | 14.2 | 14.48 | 683,168 | -3.79% |
| 2026-06-02 | 15.6 | 15.61 | 14.97 | 15.05 | 474,211 | -3.59% |
| 2026-06-01 | 15.64 | 15.78 | 15.24 | 15.61 | 537,535 | +0.97% |
| 2026-05-29 | 15.5 | 16.15 | 15.46 | 15.46 | 606,535 | -0.45% |
| 2026-05-28 | 15.015 | 15.897 | 15 | 15.53 | 554,942 | +0.45% |
| 2026-05-27 | 15.16 | 16.12 | 14.74 | 15.46 | 623,508 | +3.90% |
| 2026-05-26 | 14.73 | 15.23 | 14.721 | 14.88 | 609,810 | +1.99% |
| 2026-05-22 | 14.48 | 14.71 | 14.36 | 14.59 | 538,766 | -0.27% |
| 2026-05-21 | 13.61 | 14.75 | 13.22 | 14.63 | 727,631 | +5.03% |
| 2026-05-20 | 12.98 | 13.96 | 12.49 | 13.93 | 763,382 | +10.82% |
| 2026-05-19 | 12.77 | 13.05 | 12.2 | 12.57 | 1,251,406 | -2.18% |
| 2026-05-18 | 13.1 | 13.41 | 12.77 | 12.85 | 1,110,016 | -1.91% |
| 2026-05-15 | 13.44 | 13.5 | 12.8 | 13.1 | 982,437 | -3.61% |
| 2026-05-14 | 13.66 | 14.05 | 13.365 | 13.59 | 868,933 | +1.19% |
| 2026-05-13 | 12.93 | 13.45 | 12.71 | 13.43 | 1,046,180 | +3.15% |