D.R. Horton, Inc. (LON:0I6K)
London · Delayed Price · Currency is GBP · Price in USD 174.76
+3.47 (2.03%)
At close: Oct 3, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 171.64 | 175.72 | 171.40 | 174.76 | 174.76 | 2.03% | 950 |
| Oct 2, 2025 | 171.91 | 172.24 | 169.45 | 171.29 | 171.29 | 0.42% | 555 |
| Oct 1, 2025 | 170.97 | 171.40 | 169.76 | 170.57 | 170.57 | 2.02% | 7,041 |
| Sep 30, 2025 | 169.57 | 169.88 | 166.93 | 167.20 | 167.20 | -1.65% | 441 |
| Sep 29, 2025 | 168.29 | 170.00 | 167.31 | 170.00 | 170.00 | 1.53% | 567 |
| Sep 26, 2025 | 166.87 | 167.61 | 165.85 | 167.44 | 167.44 | 0.90% | 20 |
| Sep 25, 2025 | 163.20 | 168.76 | 163.20 | 165.95 | 165.95 | -0.72% | 925 |
| Sep 24, 2025 | 166.00 | 168.22 | 164.59 | 167.16 | 167.16 | 2.43% | 681 |
| Sep 23, 2025 | 165.05 | 165.94 | 162.92 | 163.20 | 163.20 | -0.75% | 340 |
| Sep 22, 2025 | 167.48 | 167.48 | 162.82 | 164.43 | 164.43 | -2.54% | 1,451 |
| Sep 19, 2025 | 166.07 | 169.93 | 164.52 | 168.71 | 168.71 | -1.18% | 3,396 |
| Sep 18, 2025 | 169.05 | 170.72 | 167.00 | 170.72 | 170.72 | -3.53% | 1,581 |
| Sep 17, 2025 | 172.58 | 177.23 | 172.26 | 176.98 | 176.98 | 3.60% | 3,543 |
| Sep 16, 2025 | 172.82 | 172.82 | 168.11 | 170.83 | 170.83 | 0.14% | 1,256 |
| Sep 15, 2025 | 179.39 | 179.39 | 170.21 | 170.59 | 170.59 | -4.41% | 10,465 |
| Sep 12, 2025 | 178.96 | 180.71 | 177.31 | 178.46 | 178.46 | -1.36% | 774 |
| Sep 11, 2025 | 175.52 | 181.31 | 175.52 | 180.92 | 180.92 | 3.00% | 2,006 |
| Sep 10, 2025 | 178.74 | 178.78 | 174.66 | 175.65 | 175.65 | -1.15% | 1,404 |
| Sep 9, 2025 | 184.04 | 184.04 | 176.46 | 177.70 | 177.70 | -3.44% | 23,144 |
| Sep 8, 2025 | 184.84 | 184.84 | 180.03 | 184.04 | 184.04 | 1.18% | 1,273 |
| Sep 5, 2025 | 176.81 | 183.50 | 176.40 | 181.90 | 181.90 | 2.80% | 2,954 |
| Sep 4, 2025 | 173.83 | 176.96 | 173.43 | 176.95 | 176.95 | 2.45% | 2,713 |
| Sep 3, 2025 | 169.03 | 173.69 | 169.03 | 172.72 | 172.72 | 1.07% | 1,202 |
| Sep 2, 2025 | 169.50 | 171.00 | 167.41 | 170.89 | 170.89 | 1.51% | 1,480 |
| Aug 29, 2025 | 168.43 | 169.59 | 167.96 | 168.34 | 168.34 | 0.20% | 3,386 |
| Aug 28, 2025 | 168.30 | 168.32 | 166.21 | 168.00 | 168.00 | 0.40% | 315 |
| Aug 27, 2025 | 168.25 | 168.93 | 166.43 | 167.34 | 167.34 | -0.71% | 8,903 |
| Aug 26, 2025 | 169.09 | 169.68 | 167.54 | 168.53 | 168.53 | -0.66% | 3,320 |
| Aug 25, 2025 | 172.86 | 172.88 | 168.67 | 169.65 | 169.65 | -0.82% | 2,139 |
| Aug 22, 2025 | 163.47 | 171.58 | 161.49 | 171.06 | 171.06 | 6.21% | 5,223 |
| Aug 21, 2025 | 161.68 | 163.99 | 158.26 | 161.06 | 161.06 | -2.03% | 2,928 |
| Aug 20, 2025 | 168.93 | 170.40 | 164.40 | 164.40 | 164.40 | -2.19% | 2,365 |
| Aug 19, 2025 | 164.52 | 168.36 | 164.00 | 168.08 | 168.08 | 0.94% | 2,235 |
| Aug 18, 2025 | 170.53 | 170.53 | 165.40 | 166.52 | 166.52 | -0.24% | 4,085 |
| Aug 15, 2025 | 172.99 | 172.99 | 163.99 | 166.91 | 166.91 | 2.58% | 2,296 |
| Aug 14, 2025 | 166.00 | 166.48 | 158.01 | 162.71 | 162.71 | -2.11% | 21,378 |
| Aug 13, 2025 | 159.75 | 166.24 | 159.16 | 166.21 | 166.21 | 5.41% | 8,496 |
| Aug 12, 2025 | 159.41 | 160.00 | 154.84 | 157.69 | 157.69 | 2.40% | 471,525 |
| Aug 11, 2025 | 157.48 | 158.73 | 152.43 | 154.00 | 154.00 | -1.00% | 963 |
| Aug 8, 2025 | 154.00 | 155.90 | 154.00 | 155.56 | 155.56 | 0.41% | 105 |
| Aug 7, 2025 | 154.52 | 158.22 | 154.50 | 154.93 | 154.93 | -0.23% | 1,082 |
| Aug 6, 2025 | 155.00 | 156.16 | 154.31 | 155.28 | 154.88 | -0.41% | 4,854 |
| Aug 5, 2025 | 153.23 | 157.38 | 153.23 | 155.92 | 155.52 | 2.15% | 6,049 |
| Aug 4, 2025 | 147.14 | 153.04 | 147.14 | 152.65 | 152.25 | 2.71% | 3,097 |
| Aug 1, 2025 | 147.36 | 150.55 | 146.19 | 148.62 | 148.24 | 3.90% | 14,353 |
| Jul 31, 2025 | 142.74 | 144.33 | 141.13 | 143.05 | 142.68 | -2.18% | 638 |
| Jul 30, 2025 | 145.00 | 147.93 | 145.00 | 146.24 | 145.86 | -0.06% | 1,586 |
| Jul 29, 2025 | 146.20 | 147.49 | 145.50 | 146.33 | 145.95 | 0.50% | 823 |
| Jul 28, 2025 | 146.00 | 147.11 | 144.24 | 145.61 | 145.23 | 0.76% | 4,668 |
| Jul 25, 2025 | 145.04 | 145.72 | 143.54 | 144.51 | 144.13 | -0.85% | 4,552 |