D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
129.38
-0.13 (-0.10%)
At close: Mar 26, 2025, 4:00 PM
129.30
-0.08 (-0.06%)
After-hours: Mar 26, 2025, 7:59 PM EST
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 129.34 | 131.45 | 128.29 | 129.38 | 129.38 | -0.10% | 2,664,364 |
| Mar 25, 2025 | 129.24 | 132.53 | 126.81 | 129.51 | 129.51 | -0.64% | 3,659,097 |
| Mar 24, 2025 | 129.00 | 130.82 | 128.34 | 130.35 | 130.35 | 1.17% | 2,650,168 |
| Mar 21, 2025 | 127.34 | 129.44 | 125.95 | 128.84 | 128.84 | -1.75% | 7,754,208 |
| Mar 20, 2025 | 130.20 | 133.97 | 129.78 | 131.13 | 131.13 | 0.58% | 4,261,632 |
| Mar 19, 2025 | 127.70 | 131.18 | 127.61 | 130.38 | 130.38 | 1.98% | 3,163,000 |
| Mar 18, 2025 | 127.38 | 128.86 | 126.90 | 127.85 | 127.85 | 0.62% | 1,733,234 |
| Mar 17, 2025 | 127.04 | 127.70 | 126.28 | 127.06 | 127.06 | 0.22% | 2,334,636 |
| Mar 14, 2025 | 126.50 | 127.34 | 125.21 | 126.78 | 126.78 | 1.19% | 2,668,961 |
| Mar 13, 2025 | 128.86 | 129.21 | 124.86 | 125.29 | 125.29 | -2.63% | 3,397,652 |
| Mar 12, 2025 | 132.52 | 132.76 | 128.45 | 128.67 | 128.67 | -2.91% | 2,958,196 |
| Mar 11, 2025 | 133.50 | 134.84 | 131.55 | 132.53 | 132.53 | -1.06% | 4,203,272 |
| Mar 10, 2025 | 133.72 | 138.13 | 132.68 | 133.95 | 133.95 | 0.40% | 4,681,250 |
| Mar 7, 2025 | 133.97 | 135.09 | 131.63 | 133.42 | 133.42 | -0.40% | 4,496,740 |
| Mar 6, 2025 | 131.22 | 135.05 | 129.30 | 133.96 | 133.96 | 3.55% | 5,837,707 |
| Mar 5, 2025 | 126.50 | 129.49 | 126.40 | 129.37 | 129.37 | 2.74% | 3,152,732 |
| Mar 4, 2025 | 124.70 | 127.36 | 124.59 | 125.92 | 125.92 | 0.19% | 6,003,789 |
| Mar 3, 2025 | 127.00 | 127.80 | 124.81 | 125.68 | 125.68 | -0.89% | 3,879,900 |
| Feb 28, 2025 | 126.11 | 127.23 | 125.11 | 126.81 | 126.81 | 0.29% | 5,729,687 |
| Feb 27, 2025 | 127.78 | 129.36 | 126.35 | 126.44 | 126.44 | -1.63% | 2,969,765 |
| Feb 26, 2025 | 130.67 | 131.28 | 127.75 | 128.54 | 128.54 | -2.70% | 4,026,291 |
| Feb 25, 2025 | 127.67 | 132.49 | 127.02 | 132.11 | 132.11 | 4.50% | 4,873,552 |
| Feb 24, 2025 | 126.08 | 127.78 | 124.41 | 126.42 | 126.42 | 0.35% | 3,707,979 |
| Feb 21, 2025 | 129.14 | 129.77 | 124.96 | 125.98 | 125.98 | -2.10% | 2,777,143 |
| Feb 20, 2025 | 126.76 | 129.32 | 126.02 | 128.68 | 128.68 | 1.46% | 3,269,937 |
| Feb 19, 2025 | 125.42 | 127.94 | 124.23 | 126.83 | 126.83 | -2.30% | 3,880,327 |
| Feb 18, 2025 | 129.79 | 131.00 | 128.17 | 129.81 | 129.81 | -0.58% | 2,287,421 |
| Feb 14, 2025 | 130.35 | 133.15 | 130.25 | 130.57 | 130.57 | 0.95% | 2,477,826 |
| Feb 13, 2025 | 129.21 | 129.93 | 126.38 | 129.34 | 129.34 | 1.24% | 3,535,357 |
| Feb 12, 2025 | 127.05 | 128.42 | 125.84 | 127.75 | 127.75 | -2.18% | 4,368,368 |
| Feb 11, 2025 | 129.95 | 131.75 | 129.85 | 130.60 | 130.60 | 0.30% | 3,855,169 |
| Feb 10, 2025 | 129.99 | 131.40 | 129.63 | 130.21 | 130.21 | 0.94% | 4,599,896 |
| Feb 7, 2025 | 134.92 | 135.02 | 127.47 | 129.00 | 129.00 | -5.27% | 6,909,319 |
| Feb 6, 2025 | 138.92 | 140.02 | 135.82 | 136.17 | 135.75 | -1.98% | 5,360,524 |
| Feb 5, 2025 | 141.84 | 142.67 | 138.35 | 138.92 | 138.49 | -0.60% | 3,370,182 |
| Feb 4, 2025 | 137.51 | 140.56 | 136.81 | 139.76 | 139.33 | 1.67% | 2,829,159 |
| Feb 3, 2025 | 139.86 | 139.98 | 136.54 | 137.46 | 137.04 | -3.13% | 3,347,014 |
| Jan 31, 2025 | 144.42 | 145.99 | 141.73 | 141.90 | 141.46 | -2.76% | 3,216,504 |
| Jan 30, 2025 | 143.10 | 147.39 | 142.10 | 145.93 | 145.48 | 2.82% | 3,567,156 |
| Jan 29, 2025 | 143.95 | 144.49 | 140.95 | 141.93 | 141.49 | -1.40% | 3,283,889 |
| Jan 28, 2025 | 146.92 | 147.09 | 143.85 | 143.95 | 143.51 | -2.25% | 3,016,894 |
| Jan 27, 2025 | 142.30 | 148.54 | 142.29 | 147.26 | 146.81 | 3.04% | 4,275,410 |
| Jan 24, 2025 | 145.07 | 145.30 | 142.70 | 142.92 | 142.48 | -1.60% | 3,234,775 |
| Jan 23, 2025 | 146.23 | 146.48 | 144.06 | 145.24 | 144.79 | -1.15% | 2,895,737 |
| Jan 22, 2025 | 143.55 | 147.19 | 143.53 | 146.93 | 146.48 | 2.25% | 3,826,320 |
| Jan 21, 2025 | 151.90 | 154.22 | 143.50 | 143.70 | 143.26 | -2.68% | 6,012,024 |
| Jan 17, 2025 | 148.80 | 149.27 | 146.94 | 147.65 | 147.19 | 0.72% | 3,861,325 |
| Jan 16, 2025 | 145.41 | 146.67 | 143.29 | 146.60 | 146.15 | 0.82% | 3,468,031 |
| Jan 15, 2025 | 149.00 | 149.95 | 145.12 | 145.41 | 144.96 | 1.57% | 4,397,826 |
| Jan 14, 2025 | 142.50 | 143.55 | 141.31 | 143.16 | 142.72 | 3.44% | 3,405,421 |