D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
147.18
-4.22 (-2.79%)
At close: Dec 19, 2025, 4:00 PM EST
147.30
+0.12 (0.08%)
After-hours: Dec 19, 2025, 7:24 PM EST
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 149.48 | 149.88 | 146.09 | 147.18 | 147.18 | -2.79% | 6,554,834 |
| Dec 18, 2025 | 156.23 | 156.35 | 151.21 | 151.40 | 151.40 | -0.39% | 3,849,409 |
| Dec 17, 2025 | 152.00 | 153.26 | 150.15 | 152.00 | 152.00 | -2.01% | 4,082,351 |
| Dec 16, 2025 | 156.88 | 156.88 | 153.45 | 155.12 | 155.12 | -0.86% | 2,871,446 |
| Dec 15, 2025 | 157.29 | 158.20 | 154.98 | 156.47 | 156.47 | 0.01% | 2,401,323 |
| Dec 12, 2025 | 156.10 | 157.21 | 154.69 | 156.45 | 156.45 | 0.81% | 2,477,296 |
| Dec 11, 2025 | 156.30 | 158.00 | 154.80 | 155.20 | 155.20 | -0.05% | 1,669,629 |
| Dec 10, 2025 | 150.37 | 155.55 | 150.21 | 155.27 | 155.27 | 3.96% | 3,776,042 |
| Dec 9, 2025 | 150.56 | 152.00 | 148.77 | 149.35 | 149.35 | -2.02% | 3,916,007 |
| Dec 8, 2025 | 157.86 | 158.00 | 152.06 | 152.43 | 152.43 | -3.90% | 3,229,245 |
| Dec 5, 2025 | 161.09 | 162.10 | 158.52 | 158.62 | 158.62 | -1.31% | 2,167,409 |
| Dec 4, 2025 | 164.50 | 165.97 | 159.90 | 160.73 | 160.73 | -2.59% | 3,442,049 |
| Dec 3, 2025 | 159.00 | 165.17 | 159.00 | 165.00 | 165.00 | 4.13% | 4,044,086 |
| Dec 2, 2025 | 158.25 | 159.84 | 156.11 | 158.46 | 158.46 | 0.69% | 3,027,282 |
| Dec 1, 2025 | 156.59 | 159.78 | 156.23 | 157.37 | 157.37 | -1.03% | 2,576,861 |
| Nov 28, 2025 | 156.48 | 159.08 | 156.38 | 159.01 | 159.01 | 1.44% | 2,130,162 |
| Nov 26, 2025 | 153.93 | 157.47 | 153.69 | 156.76 | 156.76 | 1.44% | 2,571,337 |
| Nov 25, 2025 | 147.74 | 155.18 | 147.00 | 154.53 | 154.53 | 5.78% | 4,592,217 |
| Nov 24, 2025 | 146.02 | 147.06 | 143.25 | 146.08 | 146.08 | -0.43% | 4,556,764 |
| Nov 21, 2025 | 138.70 | 148.14 | 138.55 | 146.71 | 146.71 | 6.84% | 5,410,324 |
| Nov 20, 2025 | 137.84 | 139.62 | 136.73 | 137.32 | 137.32 | -0.15% | 2,336,126 |
| Nov 19, 2025 | 139.09 | 139.15 | 136.39 | 137.53 | 137.53 | -0.66% | 2,694,974 |
| Nov 18, 2025 | 136.39 | 139.63 | 134.74 | 138.45 | 138.45 | 0.50% | 2,707,250 |
| Nov 17, 2025 | 141.69 | 141.80 | 137.51 | 137.76 | 137.76 | -3.28% | 2,992,089 |
| Nov 14, 2025 | 143.92 | 146.23 | 142.06 | 142.43 | 142.43 | -0.68% | 2,584,756 |
| Nov 13, 2025 | 143.95 | 146.12 | 143.12 | 143.40 | 143.40 | -1.80% | 2,561,025 |
| Nov 12, 2025 | 146.50 | 148.22 | 145.67 | 146.03 | 145.58 | -0.65% | 2,081,955 |
| Nov 11, 2025 | 145.76 | 147.46 | 144.97 | 146.99 | 146.54 | 1.67% | 2,004,899 |
| Nov 10, 2025 | 144.18 | 145.18 | 142.34 | 144.57 | 144.12 | -0.14% | 2,745,188 |
| Nov 7, 2025 | 144.24 | 145.74 | 142.30 | 144.77 | 144.32 | -0.31% | 2,942,287 |
| Nov 6, 2025 | 145.96 | 145.96 | 144.39 | 145.22 | 144.77 | -0.03% | 2,163,428 |
| Nov 5, 2025 | 145.17 | 146.65 | 143.83 | 145.27 | 144.82 | -0.22% | 2,181,150 |
| Nov 4, 2025 | 144.93 | 146.97 | 144.01 | 145.59 | 145.14 | 0.37% | 2,197,835 |
| Nov 3, 2025 | 148.59 | 148.62 | 144.22 | 145.06 | 144.61 | -2.70% | 4,226,172 |
| Oct 31, 2025 | 147.78 | 150.35 | 147.00 | 149.08 | 148.62 | -0.14% | 2,991,890 |
| Oct 30, 2025 | 148.00 | 151.23 | 147.02 | 149.29 | 148.83 | 0.67% | 2,569,227 |
| Oct 29, 2025 | 151.06 | 154.06 | 147.32 | 148.29 | 147.83 | -3.55% | 5,517,308 |
| Oct 28, 2025 | 148.00 | 157.99 | 147.00 | 153.75 | 153.28 | -3.22% | 4,768,707 |
| Oct 27, 2025 | 158.25 | 161.05 | 157.94 | 158.86 | 158.37 | 0.58% | 2,904,779 |
| Oct 24, 2025 | 160.76 | 161.58 | 157.93 | 157.95 | 157.46 | -0.38% | 2,234,604 |
| Oct 23, 2025 | 157.79 | 159.71 | 156.50 | 158.55 | 158.06 | 0.21% | 1,876,181 |
| Oct 22, 2025 | 158.00 | 161.35 | 157.12 | 158.21 | 157.72 | -0.26% | 3,155,148 |
| Oct 21, 2025 | 150.50 | 159.53 | 149.48 | 158.63 | 158.14 | 3.17% | 4,191,302 |
| Oct 20, 2025 | 154.57 | 155.33 | 153.30 | 153.76 | 153.29 | 0.05% | 3,086,613 |
| Oct 17, 2025 | 152.90 | 154.20 | 151.38 | 153.69 | 153.22 | 0.50% | 3,675,749 |
| Oct 16, 2025 | 155.95 | 156.00 | 151.50 | 152.92 | 152.45 | -1.49% | 3,474,622 |
| Oct 15, 2025 | 156.06 | 158.50 | 154.97 | 155.24 | 154.76 | -0.96% | 2,541,752 |
| Oct 14, 2025 | 152.06 | 158.56 | 151.82 | 156.74 | 156.26 | 2.72% | 3,244,825 |
| Oct 13, 2025 | 151.48 | 153.38 | 150.80 | 152.59 | 152.12 | 0.67% | 3,022,433 |
| Oct 10, 2025 | 152.30 | 153.29 | 149.69 | 151.58 | 151.11 | 0.13% | 3,631,161 |