D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	164.08	164.12	153.32	154.94	-	-5.50%	1,419,752
Feb 24, 2026	164.00	167.00	163.73	163.95	163.95	-0.18%	2,185,430
Feb 23, 2026	164.31	165.48	160.48	164.25	164.25	0.08%	1,650,536
Feb 20, 2026	163.94	166.66	162.04	164.12	164.12	0.21%	1,645,707
Feb 19, 2026	166.78	167.42	163.26	163.78	163.78	-2.07%	2,222,359
Feb 18, 2026	166.94	168.56	165.85	167.25	167.25	0.58%	2,808,664
Feb 17, 2026	168.00	169.17	162.74	166.29	166.29	-0.89%	2,257,534
Feb 13, 2026	165.00	168.89	164.68	167.78	167.78	1.94%	2,633,646
Feb 12, 2026	164.90	168.20	164.11	164.59	164.59	0.45%	4,457,264
Feb 11, 2026	160.75	164.00	160.17	163.85	163.85	0.97%	4,177,052
Feb 10, 2026	155.12	162.60	154.57	162.28	162.28	5.72%	3,249,357
Feb 9, 2026	156.80	158.00	153.30	153.50	153.50	-1.77%	3,049,972
Feb 6, 2026	157.43	161.26	151.56	156.27	156.27	-1.18%	4,550,158
Feb 5, 2026	157.75	160.00	156.40	158.13	158.13	-0.06%	2,463,022
Feb 4, 2026	155.28	160.97	155.07	158.22	157.77	2.85%	3,890,685
Feb 3, 2026	149.01	159.69	149.01	153.83	153.39	2.71%	3,696,114
Feb 2, 2026	149.25	150.62	146.64	149.77	149.34	0.62%	1,820,467
Jan 30, 2026	148.47	149.58	145.94	148.84	148.42	-1.05%	2,336,426
Jan 29, 2026	150.03	153.91	148.40	150.42	149.99	0.17%	3,248,573
Jan 28, 2026	148.89	153.35	148.36	150.17	149.74	1.06%	2,959,849
Jan 27, 2026	148.59	149.35	147.46	148.59	148.17	-0.94%	3,131,279
Jan 26, 2026	150.50	151.21	148.60	150.00	149.57	-0.34%	2,374,272
Jan 23, 2026	155.81	156.46	150.22	150.51	150.08	-3.36%	2,976,927
Jan 22, 2026	160.87	161.42	155.50	155.74	155.30	-1.50%	3,996,301
Jan 21, 2026	153.53	160.57	153.21	158.11	157.66	3.21%	5,053,354
Jan 20, 2026	150.13	157.43	148.59	153.19	152.75	-1.78%	4,883,457
Jan 16, 2026	159.84	161.93	153.93	155.96	155.52	-3.13%	5,280,178
Jan 15, 2026	160.40	161.54	158.05	161.00	160.54	1.07%	2,398,516
Jan 14, 2026	158.55	161.36	157.48	159.30	158.85	-0.96%	3,087,158
Jan 13, 2026	160.46	161.75	159.15	160.85	160.39	0.71%	2,820,933
Jan 12, 2026	156.51	160.59	155.03	159.71	159.26	1.55%	4,367,098
Jan 9, 2026	150.00	157.63	149.70	157.28	156.83	7.80%	7,314,201
Jan 8, 2026	138.54	146.22	137.70	145.90	145.49	4.73%	4,410,402
Jan 7, 2026	144.49	145.82	138.34	139.31	138.91	-3.59%	5,130,193
Jan 6, 2026	142.98	144.87	140.38	144.50	144.09	-1.35%	4,933,461
Jan 5, 2026	144.45	148.51	143.93	146.48	146.06	0.52%	2,328,834
Jan 2, 2026	144.34	146.13	143.18	145.72	145.31	1.17%	1,985,177
Dec 31, 2025	144.75	145.40	143.98	144.03	143.62	-1.03%	1,403,166
Dec 30, 2025	145.43	145.90	144.46	145.53	145.12	-0.29%	1,302,252
Dec 29, 2025	146.05	146.55	144.76	145.96	145.54	-0.25%	1,447,507
Dec 26, 2025	146.32	146.74	145.06	146.32	145.90	-0.21%	1,143,972
Dec 24, 2025	144.47	147.20	143.73	146.63	146.21	1.50%	996,970
Dec 23, 2025	145.67	145.94	143.29	144.47	144.06	-0.63%	2,968,144
Dec 22, 2025	146.43	147.34	144.73	145.38	144.97	-1.22%	2,486,470
Dec 19, 2025	149.48	149.88	146.09	147.18	146.76	-2.79%	6,879,641
Dec 18, 2025	156.23	156.35	151.21	151.40	150.97	-0.39%	3,849,843
Dec 17, 2025	152.00	153.26	150.15	152.00	151.57	-2.01%	4,082,351
Dec 16, 2025	156.88	156.88	153.45	155.12	154.68	-0.86%	2,871,446
Dec 15, 2025	157.29	158.20	154.98	156.47	156.02	0.01%	2,401,323
Dec 12, 2025	156.10	157.21	154.69	156.45	156.01	0.81%	2,477,296