D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
138.02
-2.36 (-1.68%)
At close: Sep 18, 2026, 4:00 PM EDT
137.69
-0.33 (-0.24%)
After-hours: Sep 18, 2026, 7:30 PM EDT
D.R. Horton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 139.38 | 140.59 | 136.32 | 138.02 | 138.02 | -1.68% | 5,576,029 |
| Sep 17, 2026 | 141.56 | 142.54 | 138.80 | 140.38 | 140.38 | 1.49% | 3,204,764 |
| Sep 16, 2026 | 142.22 | 142.98 | 137.55 | 138.32 | 138.32 | -1.34% | 3,824,081 |
| Sep 15, 2026 | 139.79 | 140.68 | 138.16 | 140.20 | 140.20 | 0.57% | 2,264,810 |
| Sep 14, 2026 | 136.75 | 140.07 | 136.16 | 139.41 | 139.41 | 1.10% | 2,167,223 |
| Sep 11, 2026 | 137.94 | 138.74 | 135.48 | 137.89 | 137.89 | 1.71% | 2,396,887 |
| Sep 10, 2026 | 137.60 | 137.60 | 133.88 | 135.57 | 135.57 | -2.42% | 3,473,149 |
| Sep 9, 2026 | 138.26 | 140.22 | 137.31 | 138.93 | 138.93 | 0.32% | 2,234,490 |
| Sep 8, 2026 | 141.00 | 141.85 | 138.27 | 138.49 | 138.49 | -2.98% | 2,321,958 |
| Sep 4, 2026 | 143.71 | 144.26 | 142.08 | 142.75 | 142.75 | -1.15% | 1,606,992 |
| Sep 3, 2026 | 144.29 | 146.00 | 142.00 | 144.41 | 144.41 | 1.51% | 1,692,534 |
| Sep 2, 2026 | 141.78 | 143.21 | 141.49 | 142.26 | 142.26 | 0.63% | 1,639,452 |
| Sep 1, 2026 | 143.13 | 144.43 | 141.02 | 141.37 | 141.37 | -2.21% | 1,995,519 |
| Aug 31, 2026 | 145.57 | 146.39 | 144.00 | 144.56 | 144.56 | -1.92% | 2,530,344 |
| Aug 28, 2026 | 146.58 | 148.96 | 145.36 | 147.39 | 147.39 | 1.47% | 1,416,737 |
| Aug 27, 2026 | 147.61 | 148.03 | 144.98 | 145.26 | 145.26 | -2.67% | 1,601,891 |
| Aug 26, 2026 | 150.39 | 151.54 | 149.03 | 149.25 | 149.25 | -1.03% | 1,370,960 |
| Aug 25, 2026 | 150.11 | 150.99 | 147.56 | 150.80 | 150.80 | 1.23% | 1,122,880 |
| Aug 24, 2026 | 149.05 | 151.37 | 148.26 | 148.97 | 148.97 | 0.42% | 1,664,607 |
| Aug 21, 2026 | 148.58 | 149.81 | 147.32 | 148.35 | 148.35 | 0.69% | 1,700,398 |
| Aug 20, 2026 | 148.51 | 150.13 | 146.49 | 147.33 | 147.33 | -2.98% | 1,738,754 |
| Aug 19, 2026 | 150.00 | 154.40 | 148.78 | 151.86 | 151.86 | 4.24% | 1,934,271 |
| Aug 18, 2026 | 149.35 | 149.50 | 145.44 | 145.68 | 145.68 | -1.79% | 1,792,412 |
| Aug 17, 2026 | 147.55 | 148.91 | 146.65 | 148.34 | 148.34 | -0.32% | 1,573,864 |
| Aug 14, 2026 | 149.05 | 150.19 | 148.45 | 148.81 | 148.81 | -0.71% | 1,408,731 |
| Aug 13, 2026 | 148.06 | 150.07 | 146.49 | 149.88 | 149.88 | 2.78% | 1,877,271 |
| Aug 12, 2026 | 151.00 | 151.01 | 145.17 | 145.82 | 145.82 | -3.30% | 2,166,155 |
| Aug 11, 2026 | 147.11 | 150.85 | 146.51 | 150.79 | 150.79 | 2.82% | 1,706,066 |
| Aug 10, 2026 | 150.03 | 150.03 | 145.31 | 146.66 | 146.66 | -2.93% | 1,826,796 |
| Aug 7, 2026 | 146.46 | 151.34 | 146.46 | 151.08 | 151.08 | 3.47% | 2,261,146 |
| Aug 6, 2026 | 150.43 | 150.43 | 145.27 | 146.01 | 146.01 | -3.30% | 1,928,377 |
| Aug 5, 2026 | 148.88 | 151.87 | 148.87 | 151.45 | 151.00 | 0.72% | 1,833,228 |
| Aug 4, 2026 | 146.43 | 150.79 | 146.25 | 150.37 | 149.92 | 2.53% | 2,159,307 |
| Aug 3, 2026 | 145.92 | 148.71 | 144.38 | 146.66 | 146.22 | 2.52% | 1,944,676 |
| Jul 31, 2026 | 145.15 | 145.50 | 142.76 | 143.06 | 142.63 | -1.70% | 2,223,535 |
| Jul 30, 2026 | 147.38 | 148.30 | 143.28 | 145.53 | 145.10 | -1.11% | 2,821,753 |
| Jul 29, 2026 | 148.99 | 152.74 | 146.43 | 147.16 | 146.72 | -2.65% | 3,578,523 |
| Jul 28, 2026 | 149.50 | 152.09 | 149.03 | 151.16 | 150.71 | 2.38% | 2,751,643 |
| Jul 27, 2026 | 148.67 | 151.00 | 146.76 | 147.65 | 147.21 | 0.61% | 2,387,535 |
| Jul 24, 2026 | 142.17 | 146.86 | 141.83 | 146.76 | 146.32 | 3.26% | 2,157,963 |
| Jul 23, 2026 | 139.96 | 142.12 | 138.83 | 142.12 | 141.70 | -0.28% | 4,492,161 |
| Jul 22, 2026 | 143.59 | 145.16 | 140.07 | 142.52 | 142.10 | -0.70% | 3,711,228 |
| Jul 21, 2026 | 145.01 | 145.68 | 142.01 | 143.52 | 143.09 | -0.88% | 3,318,586 |
| Jul 20, 2026 | 149.82 | 149.99 | 143.93 | 144.79 | 144.36 | -3.08% | 4,711,170 |
| Jul 17, 2026 | 153.65 | 157.23 | 148.76 | 149.39 | 148.95 | -3.26% | 2,922,494 |
| Jul 16, 2026 | 151.45 | 155.59 | 150.96 | 154.42 | 153.96 | 1.89% | 2,129,431 |
| Jul 15, 2026 | 149.68 | 152.61 | 149.19 | 151.55 | 151.10 | 1.04% | 1,835,918 |
| Jul 14, 2026 | 152.00 | 153.97 | 148.41 | 149.99 | 149.54 | 0.77% | 2,372,840 |
| Jul 13, 2026 | 151.85 | 153.41 | 147.95 | 148.85 | 148.41 | -1.80% | 2,330,124 |
| Jul 10, 2026 | 149.65 | 153.94 | 149.65 | 151.58 | 151.13 | 1.36% | 1,666,672 |