D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
167.52
-0.85 (-0.50%)
Aug 27, 2025, 4:00 PM - Market closed
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 168.00 | 169.05 | 166.45 | 167.46 | - | -0.54% | 1,487,192 |
| Aug 26, 2025 | 169.09 | 169.71 | 167.46 | 168.37 | 168.37 | -0.35% | 4,224,217 |
| Aug 25, 2025 | 169.90 | 170.17 | 168.62 | 168.96 | 168.96 | -1.01% | 3,478,832 |
| Aug 22, 2025 | 162.52 | 171.70 | 161.02 | 170.68 | 170.68 | 5.44% | 6,112,797 |
| Aug 21, 2025 | 162.32 | 163.19 | 158.27 | 161.87 | 161.87 | -0.92% | 3,807,884 |
| Aug 20, 2025 | 168.33 | 170.48 | 163.04 | 163.37 | 163.37 | -2.82% | 3,696,890 |
| Aug 19, 2025 | 166.41 | 168.95 | 166.27 | 168.11 | 168.11 | 1.79% | 4,572,424 |
| Aug 18, 2025 | 166.49 | 167.35 | 165.16 | 165.16 | 165.16 | -0.28% | 3,640,808 |
| Aug 15, 2025 | 169.50 | 170.00 | 163.78 | 165.62 | 165.62 | 1.05% | 5,931,728 |
| Aug 14, 2025 | 161.01 | 164.23 | 159.65 | 163.90 | 163.90 | -1.00% | 3,796,626 |
| Aug 13, 2025 | 159.48 | 167.22 | 159.14 | 165.55 | 165.55 | 4.61% | 5,055,631 |
| Aug 12, 2025 | 156.67 | 158.90 | 154.37 | 158.26 | 158.26 | 2.13% | 2,856,965 |
| Aug 11, 2025 | 157.00 | 158.50 | 152.27 | 154.96 | 154.96 | -0.98% | 2,914,944 |
| Aug 8, 2025 | 154.00 | 156.50 | 154.00 | 156.50 | 156.50 | 1.70% | 3,547,651 |
| Aug 7, 2025 | 154.72 | 158.22 | 153.58 | 153.89 | 153.89 | -0.11% | 2,440,770 |
| Aug 6, 2025 | 155.00 | 156.94 | 154.00 | 154.06 | 153.66 | -0.50% | 3,355,229 |
| Aug 5, 2025 | 153.49 | 157.56 | 153.41 | 154.83 | 154.43 | 1.01% | 3,726,368 |
| Aug 4, 2025 | 150.01 | 153.63 | 150.00 | 153.28 | 152.88 | 1.98% | 3,328,670 |
| Aug 1, 2025 | 147.20 | 150.92 | 145.79 | 150.30 | 149.91 | 5.22% | 7,147,930 |
| Jul 31, 2025 | 141.32 | 144.40 | 141.07 | 142.84 | 142.47 | -0.33% | 3,513,996 |
| Jul 30, 2025 | 146.58 | 148.09 | 142.44 | 143.31 | 142.94 | -2.74% | 4,277,098 |
| Jul 29, 2025 | 146.06 | 147.64 | 145.23 | 147.35 | 146.97 | 0.79% | 3,068,140 |
| Jul 28, 2025 | 144.74 | 147.13 | 144.02 | 146.20 | 145.82 | 0.61% | 2,891,915 |
| Jul 25, 2025 | 145.04 | 145.59 | 143.44 | 145.32 | 144.94 | 0.43% | 3,752,459 |
| Jul 24, 2025 | 147.50 | 147.68 | 144.33 | 144.70 | 144.33 | -2.34% | 5,070,288 |
| Jul 23, 2025 | 153.76 | 154.19 | 147.61 | 148.17 | 147.79 | -3.47% | 5,946,624 |
| Jul 22, 2025 | 144.63 | 153.75 | 141.00 | 153.50 | 153.10 | 16.98% | 13,102,861 |
| Jul 21, 2025 | 132.23 | 133.30 | 129.22 | 131.22 | 130.88 | -0.44% | 6,883,887 |
| Jul 18, 2025 | 133.00 | 133.45 | 130.05 | 131.80 | 131.46 | 0.11% | 5,126,553 |
| Jul 17, 2025 | 131.28 | 132.13 | 130.56 | 131.65 | 131.31 | 0.11% | 3,683,275 |
| Jul 16, 2025 | 130.50 | 132.75 | 129.11 | 131.51 | 131.17 | 1.30% | 5,599,897 |
| Jul 15, 2025 | 137.44 | 137.44 | 129.73 | 129.82 | 129.48 | -4.61% | 4,997,225 |
| Jul 14, 2025 | 136.00 | 137.09 | 133.55 | 136.10 | 135.75 | -0.53% | 3,244,123 |
| Jul 11, 2025 | 137.99 | 138.15 | 136.34 | 136.82 | 136.47 | -2.01% | 4,065,778 |
| Jul 10, 2025 | 138.04 | 141.82 | 137.47 | 139.62 | 139.26 | 0.87% | 7,574,036 |
| Jul 9, 2025 | 132.42 | 139.06 | 132.35 | 138.41 | 138.05 | 5.36% | 5,721,691 |
| Jul 8, 2025 | 130.43 | 132.72 | 130.00 | 131.37 | 131.03 | 0.31% | 2,878,388 |
| Jul 7, 2025 | 131.68 | 132.91 | 129.53 | 130.97 | 130.63 | -0.71% | 3,086,805 |
| Jul 3, 2025 | 136.00 | 136.38 | 131.65 | 131.90 | 131.56 | -2.74% | 3,428,397 |
| Jul 2, 2025 | 134.42 | 136.48 | 133.43 | 135.61 | 135.26 | 1.28% | 4,363,717 |
| Jul 1, 2025 | 128.53 | 136.43 | 128.00 | 133.90 | 133.55 | 3.86% | 5,367,561 |
| Jun 30, 2025 | 128.94 | 129.46 | 127.79 | 128.92 | 128.59 | 0.18% | 2,414,975 |
| Jun 27, 2025 | 127.53 | 130.01 | 127.34 | 128.69 | 128.36 | 1.21% | 4,089,801 |
| Jun 26, 2025 | 127.48 | 127.72 | 125.04 | 127.15 | 126.82 | -0.11% | 3,016,740 |
| Jun 25, 2025 | 128.30 | 129.32 | 126.76 | 127.29 | 126.96 | -1.81% | 2,551,381 |
| Jun 24, 2025 | 127.80 | 130.67 | 126.44 | 129.63 | 129.29 | 0.75% | 4,484,021 |
| Jun 23, 2025 | 123.11 | 128.91 | 122.83 | 128.66 | 128.33 | 3.59% | 4,075,493 |
| Jun 20, 2025 | 121.74 | 124.50 | 121.38 | 124.20 | 123.88 | 2.41% | 5,351,469 |
| Jun 18, 2025 | 120.47 | 123.47 | 119.64 | 121.28 | 120.97 | 1.13% | 3,266,114 |
| Jun 17, 2025 | 123.32 | 126.33 | 119.54 | 119.92 | 119.61 | -3.02% | 3,848,193 |