D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	148.30	156.14	146.01	155.82	155.82	7.31%	4,938
Jan 8, 2026	139.30	145.38	138.04	145.20	145.20	3.54%	6,277
Jan 7, 2026	144.46	145.00	139.04	140.24	140.24	-2.34%	1,050
Jan 6, 2026	146.92	146.92	140.54	143.60	143.60	-2.63%	1,294
Jan 5, 2026	146.98	148.45	143.71	147.48	147.48	2.04%	184
Jan 2, 2026	144.13	145.73	143.23	144.53	144.53	-0.26%	729
Dec 31, 2025	145.00	146.69	143.27	144.91	144.91	-0.39%	10
Dec 30, 2025	145.57	146.70	144.51	145.48	145.48	0.14%	1,165
Dec 29, 2025	146.20	147.18	144.86	145.28	145.28	-1.07%	184
Dec 24, 2025	145.08	147.19	143.03	146.85	146.85	2.41%	890
Dec 23, 2025	145.20	147.42	143.39	143.39	143.39	-1.09%	842
Dec 22, 2025	146.02	149.24	144.97	144.97	144.97	-1.54%	1,576
Dec 19, 2025	150.50	152.45	146.15	147.23	147.23	-4.22%	891
Dec 18, 2025	151.82	157.95	151.45	153.72	153.72	1.61%	10,430
Dec 17, 2025	154.22	154.27	150.31	151.28	151.28	-2.32%	476
Dec 16, 2025	156.45	158.33	154.52	154.88	154.88	-0.53%	505
Dec 15, 2025	157.38	158.22	155.06	155.70	155.70	-0.42%	919
Dec 12, 2025	155.92	156.76	153.81	156.36	156.36	0.46%	294
Dec 11, 2025	153.63	157.50	153.63	155.64	155.64	0.36%	418
Dec 10, 2025	149.44	155.15	148.81	155.08	155.08	4.04%	2,699
Dec 9, 2025	152.52	152.68	149.05	149.06	149.06	-3.16%	1,727
Dec 8, 2025	158.47	160.20	153.73	153.92	153.92	-3.65%	497
Dec 5, 2025	160.85	162.65	158.32	159.75	159.75	-1.14%	382
Dec 4, 2025	165.25	165.30	161.02	161.59	161.59	-1.89%	329
Dec 3, 2025	158.61	164.95	157.67	164.70	164.70	4.17%	9,098
Dec 2, 2025	158.16	159.41	156.31	158.11	158.11	-0.77%	547
Dec 1, 2025	157.28	159.43	154.72	159.34	159.34	0.27%	711
Nov 28, 2025	156.02	158.92	155.67	158.92	158.92	1.29%	290
Nov 26, 2025	154.65	156.89	153.05	156.89	156.89	2.04%	284
Nov 25, 2025	146.50	154.05	144.97	153.76	153.76	5.01%	369
Nov 24, 2025	146.98	147.74	144.14	146.42	146.42	-0.32%	325
Nov 21, 2025	137.81	148.08	135.27	146.89	146.89	6.21%	2,297
Nov 20, 2025	137.88	139.63	136.00	138.31	138.31	0.48%	2,051
Nov 19, 2025	138.03	140.00	136.77	137.65	137.65	-1.03%	72
Nov 18, 2025	137.79	139.13	135.00	139.08	139.08	0.11%	328
Nov 17, 2025	141.54	141.80	138.93	138.93	138.93	-3.08%	4,179
Nov 14, 2025	142.90	145.46	142.72	143.34	143.34	-0.91%	126
Nov 13, 2025	144.14	146.28	143.54	144.65	144.65	-0.96%	317
Nov 12, 2025	146.01	148.01	145.96	146.05	145.60	-0.69%	372
Nov 11, 2025	146.48	147.45	145.01	147.06	146.61	2.36%	4,384
Nov 10, 2025	145.89	145.89	142.49	143.67	143.23	0.57%	65
Nov 7, 2025	144.01	145.49	142.86	142.86	142.42	-1.83%	326
Nov 6, 2025	145.27	146.05	144.49	145.52	145.07	0.25%	1,163
Nov 5, 2025	146.00	146.77	144.00	145.15	144.70	-0.72%	882
Nov 4, 2025	144.01	146.37	144.00	146.21	145.76	0.83%	2,392
Nov 3, 2025	145.07	148.59	145.00	145.00	144.55	-2.19%	505
Oct 31, 2025	147.00	150.30	147.00	148.24	147.78	-1.03%	217
Oct 30, 2025	148.00	151.10	147.02	149.78	149.32	1.28%	2,209
Oct 29, 2025	153.90	153.90	147.64	147.88	147.42	-3.59%	31,500
Oct 28, 2025	153.95	157.82	147.00	153.38	152.91	-3.54%	1,991