D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	150.00	157.63	149.70	157.28	157.28	7.80%	7,308,784
Jan 8, 2026	138.54	146.22	137.70	145.90	145.90	4.73%	4,400,501
Jan 7, 2026	144.49	145.82	138.34	139.31	139.31	-3.59%	5,121,000
Jan 6, 2026	142.98	144.87	140.38	144.50	144.50	-1.35%	4,778,485
Jan 5, 2026	144.45	148.51	143.93	146.48	146.48	0.52%	2,257,834
Jan 2, 2026	144.34	146.13	143.18	145.72	145.72	1.17%	1,983,178
Dec 31, 2025	144.75	145.40	143.98	144.03	144.03	-1.03%	1,385,181
Dec 30, 2025	145.43	145.90	144.46	145.53	145.53	-0.29%	1,274,429
Dec 29, 2025	146.05	146.55	144.76	145.96	145.96	-0.25%	1,384,205
Dec 26, 2025	146.32	146.74	145.06	146.32	146.32	-0.21%	1,116,871
Dec 24, 2025	144.47	147.20	143.73	146.63	146.63	1.50%	991,283
Dec 23, 2025	145.67	145.94	143.29	144.47	144.47	-0.63%	2,924,905
Dec 22, 2025	146.43	147.34	144.73	145.38	145.38	-1.22%	2,334,190
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