D.R. Horton, Inc. (BIT:1DHI)
Italy · Delayed Price · Currency is EUR 128.36
-9.70 (-7.03%)
At close: Oct 31, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 128.76 | 128.76 | 128.76 | 128.36 | 128.36 | -1.25% | 10 |
| Oct 30, 2025 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | -1.07% | - |
| Oct 29, 2025 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | -1.62% | - |
| Oct 28, 2025 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | -2.17% | - |
| Oct 27, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.13% | - |
| Oct 24, 2025 | 138.32 | 138.32 | 138.32 | 138.06 | 138.06 | 0.77% | 10 |
| Oct 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.28% | - |
| Oct 22, 2025 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | 1.09% | - |
| Oct 21, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 2.81% | - |
| Oct 20, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | 1.21% | - |
| Oct 17, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.08% | - |
| Oct 16, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -2.51% | - |
| Oct 15, 2025 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | 0.74% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 132.88 | 132.88 | 1.53% | 18 |
| Oct 13, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 1.10% | - |
| Oct 10, 2025 | 130.00 | 130.00 | 130.00 | 129.46 | 129.46 | -1.51% | 10 |
| Oct 9, 2025 | 132.00 | 132.00 | 132.00 | 131.44 | 131.44 | -3.69% | 18 |
| Oct 8, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | -2.02% | - |
| Oct 7, 2025 | 143.74 | 143.74 | 143.52 | 139.30 | 139.30 | -5.88% | 103 |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.04% | - |
| Oct 3, 2025 | 145.68 | 145.68 | 145.28 | 147.94 | 147.94 | 1.41% | 14 |
| Oct 2, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0.45% | - |
| Oct 1, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | 1.78% | - |
| Sep 30, 2025 | 144.88 | 144.88 | 144.88 | 142.68 | 142.68 | -0.59% | 69 |
| Sep 29, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | 0.24% | - |
| Sep 26, 2025 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | 1.26% | - |
| Sep 25, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -0.99% | - |
| Sep 24, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | 2.51% | - |
| Sep 23, 2025 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | -0.33% | - |
| Sep 22, 2025 | 139.50 | 139.98 | 139.50 | 139.78 | 139.78 | -2.80% | 6 |
| Sep 19, 2025 | 142.88 | 143.80 | 142.52 | 143.80 | 143.80 | - | 337 |
| Sep 18, 2025 | 145.18 | 145.40 | 145.18 | 143.80 | 143.80 | -1.68% | 38 |
| Sep 17, 2025 | 145.70 | 145.70 | 145.70 | 146.26 | 146.26 | 2.11% | 30 |
| Sep 16, 2025 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | -1.62% | - |
| Sep 15, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -3.77% | - |
| Sep 12, 2025 | 154.18 | 154.18 | 154.18 | 151.30 | 151.30 | -1.87% | 10 |
| Sep 11, 2025 | 151.52 | 151.52 | 151.50 | 154.18 | 154.18 | 3.19% | 29 |
| Sep 10, 2025 | 151.22 | 151.80 | 151.18 | 149.42 | 149.42 | -1.19% | 194 |
| Sep 9, 2025 | 151.32 | 151.32 | 151.32 | 151.22 | 151.22 | -3.32% | 15 |
| Sep 8, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | 0.96% | - |
| Sep 5, 2025 | 151.36 | 151.36 | 151.36 | 154.94 | 154.94 | 2.75% | 1 |
| Sep 4, 2025 | 147.70 | 148.40 | 147.70 | 150.80 | 150.80 | 2.33% | 30 |
| Sep 3, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | 0.93% | - |
| Sep 2, 2025 | 144.50 | 144.50 | 144.50 | 146.00 | 146.00 | 1.60% | 10 |
| Sep 1, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - | - |
| Aug 29, 2025 | 145.30 | 145.30 | 145.30 | 143.70 | 143.70 | 0.48% | 137 |
| Aug 28, 2025 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | -0.94% | - |
| Aug 27, 2025 | 145.12 | 145.12 | 145.12 | 144.38 | 144.38 | -0.17% | 1 |
| Aug 26, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -0.26% | - |
| Aug 25, 2025 | 145.22 | 145.22 | 144.88 | 145.00 | 145.00 | -0.04% | 149 |