D.R. Horton Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	149.14	151.55	148.19	149.55	149.11	0.70%	1,836,450
Jul 8, 2026	153.37	154.19	147.86	148.51	148.07	-4.63%	2,731,793
Jul 7, 2026	158.19	160.00	155.34	155.72	155.26	-0.74%	2,029,437
Jul 6, 2026	158.78	159.41	155.84	156.88	156.41	-1.07%	2,147,529
Jul 2, 2026	156.97	159.58	154.62	158.57	158.10	0.96%	2,022,440
Jul 1, 2026	160.79	163.99	156.94	157.06	156.59	-3.57%	2,263,785
Jun 30, 2026	164.52	164.65	161.75	162.88	162.40	-0.82%	1,637,709
Jun 29, 2026	165.27	165.75	163.13	164.23	163.74	-1.24%	2,075,233
Jun 26, 2026	167.77	168.50	165.29	166.29	165.80	-0.40%	2,848,156
Jun 25, 2026	168.18	170.79	165.13	166.95	166.45	0.26%	2,289,241
Jun 24, 2026	160.70	169.25	160.20	166.51	166.02	6.68%	3,564,499
Jun 23, 2026	155.55	157.90	154.65	156.08	155.62	0.09%	1,561,230
Jun 22, 2026	158.00	158.64	155.59	155.94	155.48	-1.18%	1,817,670
Jun 18, 2026	154.25	160.36	154.00	157.81	157.34	3.50%	4,364,813