D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	165.27	165.75	163.13	164.23	164.23	-1.24%	1,997,522
Jun 26, 2026	167.77	168.50	165.29	166.29	166.29	-0.40%	2,673,535
Jun 25, 2026	168.18	170.79	165.13	166.95	166.95	0.26%	2,113,598
Jun 24, 2026	160.70	169.25	160.20	166.51	166.51	6.68%	3,446,835
Jun 23, 2026	155.55	157.90	154.65	156.08	156.08	0.09%	1,527,825
Jun 22, 2026	158.00	158.64	155.59	155.94	155.94	-1.18%	1,798,102
Jun 18, 2026	154.25	160.36	154.00	157.81	157.81	3.50%	4,242,856
Jun 17, 2026	155.25	161.56	151.96	152.48	152.48	-2.46%	3,106,104
Jun 16, 2026	155.84	158.51	155.43	156.33	156.33	0.80%	1,838,546
Jun 15, 2026	157.15	160.35	154.90	155.09	155.09	0.65%	2,102,849
Jun 12, 2026	154.21	155.62	152.17	154.09	154.09	-0.22%	2,397,555
Jun 11, 2026	147.20	154.63	146.47	154.43	154.43	5.26%	2,345,137
Jun 10, 2026	150.94	150.96	146.08	146.71	146.71	-2.89%	2,180,107
Jun 9, 2026	145.86	151.36	144.24	151.07	151.07	4.71%	2,083,933
Jun 8, 2026	144.75	145.95	143.63	144.28	144.28	-0.91%	1,565,359
Jun 5, 2026	144.42	147.06	144.21	145.60	145.60	-0.55%	1,430,431
Jun 4, 2026	146.72	147.96	144.31	146.41	146.41	1.32%	1,527,746
Jun 3, 2026	145.79	147.80	144.17	144.50	144.50	-2.31%	2,041,239
Jun 2, 2026	147.17	147.98	145.33	147.91	147.91	0.63%	1,341,617
Jun 1, 2026	148.50	149.11	145.99	146.98	146.98	-0.07%	2,083,870
May 29, 2026	147.62	149.63	145.94	147.09	147.09	0.12%	5,595,329
May 28, 2026	144.41	147.63	144.41	146.92	146.92	-0.60%	1,935,913
May 27, 2026	147.10	151.89	146.71	147.81	147.81	1.52%	2,069,881
May 26, 2026	145.20	146.24	143.82	145.60	145.60	1.30%	1,805,995
May 22, 2026	144.18	144.74	141.00	143.73	143.73	-0.28%	1,810,180
May 21, 2026	139.63	144.39	137.78	144.14	144.14	1.68%	2,369,581
May 20, 2026	136.11	141.85	134.32	141.76	141.76	5.23%	3,297,461
May 19, 2026	135.40	136.58	133.84	134.72	134.72	-2.01%	2,715,286
May 18, 2026	136.81	139.95	135.80	137.49	137.49	1.55%	2,345,809
May 15, 2026	139.03	140.06	134.77	135.39	135.39	-2.85%	2,663,888
May 14, 2026	141.60	142.17	138.78	139.36	139.36	-0.97%	2,444,248
May 13, 2026	142.35	143.36	139.02	140.73	140.73	-1.77%	2,256,772
May 12, 2026	145.00	145.51	141.69	143.27	143.27	-1.17%	2,415,558
May 11, 2026	147.55	147.62	144.75	144.96	144.96	-1.81%	1,758,247
May 8, 2026	146.97	148.28	145.14	147.63	147.63	1.14%	1,532,410
May 7, 2026	148.74	149.86	145.57	145.97	145.97	-1.85%	1,807,183
May 6, 2026	150.99	152.80	148.70	149.17	148.72	1.84%	2,628,478
May 5, 2026	144.58	148.30	144.00	146.47	146.03	2.05%	1,889,265
May 4, 2026	148.10	149.01	143.22	143.53	143.10	-4.30%	2,270,883
May 1, 2026	154.16	154.43	149.83	149.98	149.53	-2.52%	2,185,005
Apr 30, 2026	152.22	154.93	152.07	153.86	153.40	1.46%	1,613,833
Apr 29, 2026	155.25	156.41	151.38	151.65	151.19	-3.04%	2,177,876
Apr 28, 2026	160.42	161.17	156.01	156.41	155.94	-1.83%	1,603,044
Apr 27, 2026	159.00	160.99	158.55	159.33	158.85	-0.36%	1,642,444
Apr 24, 2026	163.98	164.61	159.61	159.90	159.42	-2.63%	2,223,031
Apr 23, 2026	161.97	164.50	160.01	164.22	163.72	1.89%	2,663,771
Apr 22, 2026	162.95	164.42	159.94	161.18	160.69	-0.63%	3,347,769
Apr 21, 2026	166.98	166.98	161.30	162.20	161.71	5.78%	6,262,119
Apr 20, 2026	148.57	153.53	148.23	153.34	152.88	2.36%	3,445,374
Apr 17, 2026	146.69	153.05	146.69	149.81	149.36	4.51%	3,389,170