D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	148.03	151.85	146.22	148.58	148.58	-0.34%	1,408
Jan 29, 2026	146.95	153.78	146.95	149.08	149.08	-1.58%	2,069
Jan 28, 2026	147.50	151.54	145.55	151.48	151.48	2.60%	437
Jan 27, 2026	149.60	152.46	147.60	147.65	147.65	-1.60%	1,340
Jan 26, 2026	149.94	153.00	148.93	150.05	150.05	-0.52%	845
Jan 23, 2026	155.75	159.00	150.37	150.83	150.83	-4.11%	11,707
Jan 22, 2026	159.20	161.49	157.30	157.30	157.30	-0.02%	667
Jan 21, 2026	153.35	157.97	149.97	157.33	157.33	0.50%	4,659
Jan 20, 2026	154.03	160.00	149.00	156.54	156.54	0.71%	4,942
Jan 16, 2026	161.39	161.98	154.45	155.44	155.44	-2.96%	1,181
Jan 15, 2026	159.47	161.30	156.09	160.18	160.18	0.57%	257
Jan 14, 2026	159.99	161.35	157.27	159.27	159.27	-0.75%	679
Jan 13, 2026	160.48	161.36	159.12	160.48	160.48	0.31%	2,365
Jan 12, 2026	156.93	160.42	155.49	159.98	159.98	2.67%	2,372
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