D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
151.39
-7.27 (-4.58%)
At close: Oct 9, 2025, 4:00 PM EDT
151.80
+0.41 (0.27%)
Pre-market: Oct 10, 2025, 6:09 AM EDT
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 157.88 | 157.88 | 150.88 | 151.39 | 151.39 | -4.58% | 6,579,029 |
| Oct 8, 2025 | 161.00 | 161.00 | 155.74 | 158.66 | 158.66 | -1.55% | 5,034,738 |
| Oct 7, 2025 | 167.03 | 167.29 | 160.75 | 161.16 | 161.16 | -6.05% | 6,069,214 |
| Oct 6, 2025 | 175.80 | 176.05 | 170.87 | 171.53 | 171.53 | -1.95% | 1,981,304 |
| Oct 3, 2025 | 172.03 | 176.22 | 171.68 | 174.95 | 174.95 | 2.03% | 2,096,269 |
| Oct 2, 2025 | 171.50 | 172.27 | 169.20 | 171.47 | 171.47 | -0.56% | 1,926,108 |
| Oct 1, 2025 | 169.89 | 172.53 | 169.78 | 172.44 | 172.44 | 1.75% | 2,160,142 |
| Sep 30, 2025 | 168.93 | 170.12 | 166.81 | 169.47 | 169.47 | -0.21% | 1,794,267 |
| Sep 29, 2025 | 168.34 | 170.57 | 166.56 | 169.83 | 169.83 | 1.57% | 1,913,037 |
| Sep 26, 2025 | 165.86 | 168.38 | 165.00 | 167.20 | 167.20 | 1.33% | 2,174,333 |
| Sep 25, 2025 | 165.29 | 168.94 | 164.00 | 165.00 | 165.00 | -1.46% | 2,440,472 |
| Sep 24, 2025 | 165.31 | 168.83 | 164.49 | 167.45 | 167.45 | 0.71% | 2,978,702 |
| Sep 23, 2025 | 165.05 | 166.35 | 162.85 | 166.27 | 166.27 | 1.24% | 3,420,365 |
| Sep 22, 2025 | 167.15 | 167.15 | 162.82 | 164.23 | 164.23 | -2.42% | 4,036,406 |
| Sep 19, 2025 | 167.00 | 170.02 | 164.76 | 168.30 | 168.30 | -0.77% | 8,261,126 |
| Sep 18, 2025 | 169.60 | 170.65 | 167.00 | 169.61 | 169.61 | -0.22% | 2,950,648 |
| Sep 17, 2025 | 172.58 | 177.58 | 168.56 | 169.98 | 169.98 | -1.00% | 3,540,025 |
| Sep 16, 2025 | 172.55 | 172.82 | 168.02 | 171.69 | 171.69 | -0.23% | 3,133,486 |
| Sep 15, 2025 | 177.00 | 177.05 | 170.16 | 172.09 | 172.09 | -3.25% | 5,746,718 |
| Sep 12, 2025 | 178.61 | 180.64 | 177.30 | 177.87 | 177.87 | -1.73% | 2,369,735 |
| Sep 11, 2025 | 176.99 | 181.47 | 176.99 | 181.01 | 181.01 | 2.77% | 2,216,675 |
| Sep 10, 2025 | 178.78 | 178.93 | 174.30 | 176.13 | 176.13 | -0.98% | 3,758,680 |
| Sep 9, 2025 | 182.02 | 183.08 | 176.21 | 177.88 | 177.88 | -3.35% | 3,839,513 |
| Sep 8, 2025 | 180.75 | 184.55 | 180.03 | 184.04 | 184.04 | 1.23% | 3,665,765 |
| Sep 5, 2025 | 180.45 | 183.62 | 179.61 | 181.80 | 181.80 | 2.89% | 3,750,416 |
| Sep 4, 2025 | 173.83 | 177.50 | 173.07 | 176.69 | 176.69 | 2.63% | 3,386,862 |
| Sep 3, 2025 | 169.86 | 173.84 | 169.41 | 172.17 | 172.17 | 1.12% | 3,160,746 |
| Sep 2, 2025 | 167.68 | 171.12 | 167.00 | 170.26 | 170.26 | 0.46% | 3,265,635 |
| Aug 29, 2025 | 168.74 | 169.75 | 167.95 | 169.48 | 169.48 | 0.34% | 2,338,881 |
| Aug 28, 2025 | 168.28 | 169.15 | 166.22 | 168.91 | 168.91 | 0.84% | 2,539,664 |
| Aug 27, 2025 | 168.00 | 169.05 | 166.45 | 167.50 | 167.50 | -0.52% | 2,797,046 |
| 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 |