D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.15%	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
Apr 16, 2026	144.51	145.74	142.79	143.35	142.92	-0.59%	2,087,149
Apr 15, 2026	144.48	144.78	142.79	144.20	143.76	-0.72%	1,847,812
Apr 14, 2026	145.00	146.84	144.20	145.25	144.81	0.64%	1,742,943
Apr 13, 2026	141.97	144.44	140.43	144.33	143.89	1.18%	1,719,595
Apr 10, 2026	143.70	144.10	139.51	142.64	142.21	-0.77%	3,886,016
Apr 9, 2026	141.18	145.96	140.60	143.74	143.31	0.74%	3,809,104
Apr 8, 2026	141.78	146.73	141.65	142.68	142.25	4.09%	3,457,677
Apr 7, 2026	139.73	140.01	135.80	137.07	136.66	-3.28%	2,680,297
Apr 6, 2026	139.02	141.90	138.80	141.72	141.29	1.45%	1,865,457
Apr 2, 2026	136.37	140.81	135.18	139.69	139.27	1.04%	1,974,221
Apr 1, 2026	136.93	139.99	135.98	138.25	137.83	0.75%	2,166,701
Mar 31, 2026	135.76	137.96	132.39	137.22	136.81	3.54%	3,019,430
Mar 30, 2026	136.97	137.03	132.39	132.53	132.13	-1.24%	3,098,553
Mar 27, 2026	134.94	136.50	133.48	134.19	133.79	-1.30%	2,759,096
Mar 26, 2026	136.33	138.87	135.86	135.96	135.55	-1.26%	1,988,244
Mar 25, 2026	140.15	140.51	133.52	137.69	137.27	-0.46%	3,264,849
Mar 24, 2026	136.66	140.06	135.85	138.33	137.91	-0.35%	2,760,689
Mar 23, 2026	136.86	140.29	136.23	138.82	138.40	4.28%	3,039,870
Mar 20, 2026	137.56	137.77	131.75	133.12	132.72	-3.52%	6,728,918
Mar 19, 2026	136.80	138.53	136.08	137.98	137.56	0.53%	2,704,565
Mar 18, 2026	140.74	142.01	136.72	137.25	136.84	-3.44%	2,293,905
Mar 17, 2026	142.71	143.64	141.60	142.14	141.71	0.04%	2,394,309
Mar 16, 2026	141.63	142.13	139.96	142.09	141.66	1.14%	1,924,635
Mar 13, 2026	140.86	142.94	139.84	140.49	140.07	1.04%	2,885,608
Mar 12, 2026	141.60	141.60	138.79	139.04	138.62	-2.54%	3,089,251
Mar 11, 2026	144.82	145.16	142.11	142.67	142.24	-1.80%	2,217,485
Mar 10, 2026	147.18	147.83	144.39	145.28	144.84	-1.63%	2,337,264
Mar 9, 2026	144.74	148.22	141.90	147.69	147.24	0.29%	2,775,318