D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	160.42	161.17	156.81	158.00	-	-0.83%	391,147
Apr 27, 2026	159.00	160.99	158.55	159.33	159.33	-0.36%	1,641,924
Apr 24, 2026	163.98	164.61	159.61	159.90	159.90	-2.63%	2,158,844
Apr 23, 2026	161.97	164.50	160.01	164.22	164.22	1.89%	2,661,941
Apr 22, 2026	162.95	164.42	159.94	161.18	161.18	-0.63%	3,344,608
Apr 21, 2026	166.98	166.98	161.30	162.20	162.20	5.78%	6,257,649
Apr 20, 2026	148.57	153.53	148.23	153.34	153.34	2.36%	3,440,025
Apr 17, 2026	146.69	153.05	146.69	149.81	149.81	4.51%	3,387,418
Apr 16, 2026	144.51	145.74	142.79	143.35	143.35	-0.59%	2,087,006
Apr 15, 2026	144.48	144.78	142.79	144.20	144.20	-0.72%	1,846,717
Apr 14, 2026	145.00	146.84	144.20	145.25	145.25	0.64%	1,742,073
Apr 13, 2026	141.97	144.44	140.43	144.33	144.33	1.18%	1,717,878
Apr 10, 2026	143.70	144.10	139.51	142.64	142.64	-0.77%	3,883,682
Apr 9, 2026	141.18	145.96	140.60	143.74	143.74	0.74%	3,808,692
Apr 8, 2026	141.78	146.73	141.65	142.68	142.68	4.09%	3,456,976
Apr 7, 2026	139.73	140.01	135.80	137.07	137.07	-3.28%	2,672,941
Apr 6, 2026	139.02	141.90	138.80	141.72	141.72	1.45%	1,864,069
Apr 2, 2026	136.37	140.81	135.18	139.69	139.69	1.04%	1,973,840
Apr 1, 2026	136.93	139.99	135.98	138.25	138.25	0.75%	2,165,809
Mar 31, 2026	135.76	137.96	132.39	137.22	137.22	3.54%	3,004,652
Mar 30, 2026	136.97	137.03	132.39	132.53	132.53	-1.24%	3,095,291
Mar 27, 2026	134.94	136.50	133.48	134.19	134.19	-1.30%	2,757,971
Mar 26, 2026	136.33	138.87	135.86	135.96	135.96	-1.26%	1,982,432
Mar 25, 2026	140.15	140.51	133.52	137.69	137.69	-0.46%	3,264,293
Mar 24, 2026	136.66	140.06	135.85	138.33	138.33	-0.35%	2,743,784
Mar 23, 2026	136.86	140.29	136.23	138.82	138.82	4.28%	3,029,506
Mar 20, 2026	137.56	137.77	131.75	133.12	133.12	-3.52%	6,426,343
Mar 19, 2026	136.80	138.53	136.08	137.98	137.98	0.53%	2,638,785
Mar 18, 2026	140.74	142.01	136.72	137.25	137.25	-3.44%	2,286,364
Mar 17, 2026	142.71	143.64	141.60	142.14	142.14	0.04%	2,373,410
Mar 16, 2026	141.63	142.13	139.96	142.09	142.09	1.14%	1,913,169
Mar 13, 2026	140.86	142.94	139.84	140.49	140.49	1.04%	2,883,136
Mar 12, 2026	141.60	141.60	138.79	139.04	139.04	-2.54%	3,043,058
Mar 11, 2026	144.82	145.16	142.11	142.67	142.67	-1.80%	2,160,742
Mar 10, 2026	147.18	147.83	144.39	145.28	145.28	-1.63%	2,331,941
Mar 9, 2026	144.74	148.22	141.90	147.69	147.69	0.29%	2,761,887
Mar 6, 2026	148.59	148.59	144.80	147.26	147.26	-1.75%	2,396,559
Mar 5, 2026	151.38	152.46	149.37	149.88	149.88	-1.85%	2,312,233
Mar 4, 2026	151.53	153.25	149.00	152.70	152.70	0.06%	1,909,770
Mar 3, 2026	150.00	155.04	148.53	152.61	152.61	-1.16%	2,762,977
Mar 2, 2026	156.88	156.88	153.14	154.40	154.40	-3.73%	2,394,621
Feb 27, 2026	158.80	163.18	158.11	160.39	160.39	0.89%	3,264,576
Feb 26, 2026	158.01	159.07	156.16	158.97	158.97	0.96%	1,734,017
Feb 25, 2026	164.08	164.12	153.32	157.46	157.46	-3.96%	3,142,848
Feb 24, 2026	164.00	167.00	163.73	163.95	163.95	-0.18%	2,232,872
Feb 23, 2026	164.31	165.48	160.48	164.25	164.25	0.08%	1,651,019
Feb 20, 2026	163.94	166.66	162.04	164.12	164.12	0.21%	1,646,658
Feb 19, 2026	166.78	167.42	163.26	163.78	163.78	-2.07%	2,223,841
Feb 18, 2026	166.94	168.56	165.85	167.25	167.25	0.58%	2,809,028
Feb 17, 2026	168.00	169.17	162.74	166.29	166.29	-0.89%	2,258,252