D.R. Horton, Inc. (LON:0I6K)
London
· Delayed Price · Currency is GBP · Price in USD 159.75
-1.84 (-1.14%)
At close: Dec 5, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 165.25 | 165.30 | 161.02 | 161.59 | 161.59 | -1.89% | 329 |
| Dec 3, 2025 | 158.61 | 164.95 | 157.67 | 164.70 | 164.70 | 4.17% | 9,098 |
| Dec 2, 2025 | 158.16 | 159.41 | 156.31 | 158.11 | 158.11 | -0.77% | 547 |
| Dec 1, 2025 | 157.28 | 159.43 | 154.72 | 159.34 | 159.34 | 0.27% | 711 |
| Nov 28, 2025 | 156.02 | 158.92 | 155.67 | 158.92 | 158.92 | 1.29% | 290 |
| Nov 26, 2025 | 154.65 | 156.89 | 153.05 | 156.89 | 156.89 | 2.04% | 284 |
| Nov 25, 2025 | 146.50 | 154.05 | 144.97 | 153.76 | 153.76 | 5.01% | 369 |
| Nov 24, 2025 | 146.98 | 147.74 | 144.14 | 146.42 | 146.42 | -0.32% | 325 |
| Nov 21, 2025 | 137.81 | 148.08 | 135.27 | 146.89 | 146.89 | 6.21% | 2,297 |
| Nov 20, 2025 | 137.88 | 139.63 | 136.00 | 138.31 | 138.31 | 0.48% | 2,051 |
| Nov 19, 2025 | 138.03 | 140.00 | 136.77 | 137.65 | 137.65 | -1.03% | 72 |
| Nov 18, 2025 | 137.79 | 139.13 | 135.00 | 139.08 | 139.08 | 0.11% | 328 |
| Nov 17, 2025 | 141.54 | 141.80 | 138.93 | 138.93 | 138.93 | -3.08% | 4,179 |
| Nov 14, 2025 | 142.90 | 145.46 | 142.72 | 143.34 | 143.34 | -0.91% | 126 |
| Nov 13, 2025 | 144.14 | 146.28 | 143.54 | 144.65 | 144.65 | -0.96% | 317 |
| Nov 12, 2025 | 146.01 | 148.01 | 145.96 | 146.05 | 145.60 | -0.69% | 372 |
| Nov 11, 2025 | 146.48 | 147.45 | 145.01 | 147.06 | 146.61 | 2.36% | 4,384 |
| Nov 10, 2025 | 145.89 | 145.89 | 142.49 | 143.67 | 143.23 | 0.57% | 65 |
| Nov 7, 2025 | 144.01 | 145.49 | 142.86 | 142.86 | 142.42 | -1.83% | 326 |
| Nov 6, 2025 | 145.27 | 146.05 | 144.49 | 145.52 | 145.07 | 0.25% | 1,163 |
| Nov 5, 2025 | 146.00 | 146.77 | 144.00 | 145.15 | 144.70 | -0.72% | 882 |
| Nov 4, 2025 | 144.01 | 146.37 | 144.00 | 146.21 | 145.76 | 0.83% | 2,392 |
| Nov 3, 2025 | 145.07 | 148.59 | 145.00 | 145.00 | 144.55 | -2.19% | 505 |
| Oct 31, 2025 | 147.00 | 150.30 | 147.00 | 148.24 | 147.78 | -1.03% | 217 |
| Oct 30, 2025 | 148.00 | 151.10 | 147.02 | 149.78 | 149.32 | 1.28% | 2,209 |
| Oct 29, 2025 | 153.90 | 153.90 | 147.64 | 147.88 | 147.42 | -3.59% | 31,500 |
| Oct 28, 2025 | 153.95 | 157.82 | 147.00 | 153.38 | 152.91 | -3.54% | 1,991 |
| Oct 27, 2025 | 157.78 | 161.00 | 157.78 | 159.01 | 158.52 | -0.13% | 1,658 |
| Oct 24, 2025 | 161.30 | 161.50 | 159.18 | 159.22 | 158.73 | 0.15% | 839 |
| Oct 23, 2025 | 154.89 | 159.31 | 154.89 | 158.98 | 158.49 | -0.11% | 1,683 |
| Oct 22, 2025 | 158.54 | 161.11 | 157.38 | 159.15 | 158.66 | 0.19% | 374 |
| Oct 21, 2025 | 153.83 | 159.42 | 149.25 | 158.85 | 158.36 | 2.81% | 1,483 |
| Oct 20, 2025 | 155.00 | 155.31 | 153.66 | 154.50 | 154.02 | 1.59% | 675 |
| Oct 17, 2025 | 151.89 | 154.03 | 150.59 | 152.08 | 151.61 | -0.16% | 740 |
| Oct 16, 2025 | 154.46 | 155.18 | 151.68 | 152.33 | 151.86 | -2.37% | 521 |
| Oct 15, 2025 | 157.14 | 158.30 | 155.34 | 156.02 | 155.54 | -1.01% | 676 |
| Oct 14, 2025 | 152.29 | 158.50 | 151.75 | 157.61 | 157.13 | 3.67% | 2,031 |
| Oct 13, 2025 | 153.16 | 153.16 | 150.96 | 152.04 | 151.57 | 0.05% | 5,035 |
| Oct 10, 2025 | 151.60 | 153.26 | 149.67 | 151.97 | 151.50 | 0.47% | 1,215 |
| Oct 9, 2025 | 157.48 | 157.50 | 151.11 | 151.26 | 150.79 | -4.83% | 3,458 |
| Oct 8, 2025 | 160.77 | 161.13 | 155.87 | 158.94 | 158.45 | -1.66% | 5,290 |
| Oct 7, 2025 | 168.90 | 168.90 | 161.24 | 161.62 | 161.12 | -6.02% | 4,778 |
| Oct 6, 2025 | 176.83 | 177.50 | 171.56 | 171.97 | 171.44 | -1.60% | 7,365 |
| Oct 3, 2025 | 171.64 | 175.72 | 171.40 | 174.76 | 174.23 | 2.03% | 950 |
| Oct 2, 2025 | 171.91 | 172.24 | 169.45 | 171.29 | 170.77 | 0.42% | 555 |
| Oct 1, 2025 | 170.97 | 171.40 | 169.76 | 170.57 | 170.04 | 2.02% | 7,041 |
| Sep 30, 2025 | 169.57 | 169.88 | 166.93 | 167.20 | 166.68 | -1.65% | 441 |
| Sep 29, 2025 | 168.29 | 170.00 | 167.31 | 170.00 | 169.48 | 1.53% | 567 |
| Sep 26, 2025 | 166.87 | 167.61 | 165.85 | 167.44 | 166.92 | 0.90% | 20 |
| Sep 25, 2025 | 163.20 | 168.76 | 163.20 | 165.95 | 165.44 | -0.72% | 925 |
| Sep 24, 2025 | 166.00 | 168.22 | 164.59 | 167.16 | 166.64 | 2.43% | 681 |
| Sep 23, 2025 | 165.05 | 165.94 | 162.92 | 163.20 | 162.70 | -0.75% | 340 |
| Sep 22, 2025 | 167.48 | 167.48 | 162.82 | 164.43 | 163.93 | -2.54% | 1,451 |
| Sep 19, 2025 | 166.07 | 169.93 | 164.52 | 168.71 | 168.19 | -1.18% | 3,396 |
| Sep 18, 2025 | 169.05 | 170.72 | 167.00 | 170.72 | 170.20 | -3.53% | 1,581 |
| Sep 17, 2025 | 172.58 | 177.23 | 172.26 | 176.98 | 176.43 | 3.60% | 3,543 |
| Sep 16, 2025 | 172.82 | 172.82 | 168.11 | 170.83 | 170.30 | 0.14% | 1,256 |
| Sep 15, 2025 | 179.39 | 179.39 | 170.21 | 170.59 | 170.07 | -4.41% | 10,465 |
| Sep 12, 2025 | 178.96 | 180.71 | 177.31 | 178.46 | 177.91 | -1.36% | 774 |
| Sep 11, 2025 | 175.52 | 181.31 | 175.52 | 180.92 | 180.36 | 3.00% | 2,006 |
| Sep 10, 2025 | 178.74 | 178.78 | 174.66 | 175.65 | 175.11 | -1.15% | 1,404 |
| Sep 9, 2025 | 184.04 | 184.04 | 176.46 | 177.70 | 177.15 | -3.44% | 23,144 |
| Sep 8, 2025 | 184.84 | 184.84 | 180.03 | 184.04 | 183.47 | 1.18% | 1,273 |
| Sep 5, 2025 | 176.81 | 183.50 | 176.40 | 181.90 | 181.34 | 2.80% | 2,954 |
| Sep 4, 2025 | 173.83 | 176.96 | 173.43 | 176.95 | 176.40 | 2.45% | 2,713 |
| Sep 3, 2025 | 169.03 | 173.69 | 169.03 | 172.72 | 172.19 | 1.07% | 1,202 |
| Sep 2, 2025 | 169.50 | 171.00 | 167.41 | 170.89 | 170.36 | 1.51% | 1,480 |
| Aug 29, 2025 | 168.43 | 169.59 | 167.96 | 168.34 | 167.82 | 0.20% | 3,386 |
| Aug 28, 2025 | 168.30 | 168.32 | 166.21 | 168.00 | 167.48 | 0.40% | 315 |
| Aug 27, 2025 | 168.25 | 168.93 | 166.43 | 167.34 | 166.82 | -0.71% | 8,903 |
| Aug 26, 2025 | 169.09 | 169.68 | 167.54 | 168.53 | 168.01 | -0.66% | 3,320 |
| Aug 25, 2025 | 172.86 | 172.88 | 168.67 | 169.65 | 169.13 | -0.82% | 2,139 |
| Aug 22, 2025 | 163.47 | 171.58 | 161.49 | 171.06 | 170.53 | 6.21% | 5,223 |
| Aug 21, 2025 | 161.68 | 163.99 | 158.26 | 161.06 | 160.56 | -2.03% | 2,928 |
| Aug 20, 2025 | 168.93 | 170.40 | 164.40 | 164.40 | 163.89 | -2.19% | 2,365 |
| Aug 19, 2025 | 164.52 | 168.36 | 164.00 | 168.08 | 167.56 | 0.94% | 2,235 |
| Aug 18, 2025 | 170.53 | 170.53 | 165.40 | 166.52 | 166.00 | -0.24% | 4,085 |
| Aug 15, 2025 | 172.99 | 172.99 | 163.99 | 166.91 | 166.40 | 2.58% | 2,296 |
| Aug 14, 2025 | 166.00 | 166.48 | 158.01 | 162.71 | 162.21 | -2.11% | 21,378 |
| Aug 13, 2025 | 159.75 | 166.24 | 159.16 | 166.21 | 165.70 | 5.41% | 8,496 |
| Aug 12, 2025 | 159.41 | 160.00 | 154.84 | 157.69 | 157.20 | 2.40% | 471,525 |
| Aug 11, 2025 | 157.48 | 158.73 | 152.43 | 154.00 | 153.53 | -1.00% | 963 |
| Aug 8, 2025 | 154.00 | 155.90 | 154.00 | 155.56 | 155.08 | 0.41% | 105 |
| Aug 7, 2025 | 154.52 | 158.22 | 154.50 | 154.93 | 154.45 | -0.23% | 1,082 |
| Aug 6, 2025 | 155.00 | 156.16 | 154.31 | 155.28 | 154.40 | -0.41% | 4,854 |
| Aug 5, 2025 | 153.23 | 157.38 | 153.23 | 155.92 | 155.04 | 2.15% | 6,049 |
| Aug 4, 2025 | 147.14 | 153.04 | 147.14 | 152.65 | 151.78 | 2.71% | 3,097 |
| Aug 1, 2025 | 147.36 | 150.55 | 146.19 | 148.62 | 147.78 | 3.90% | 14,353 |
| Jul 31, 2025 | 142.74 | 144.33 | 141.13 | 143.05 | 142.24 | -2.18% | 638 |
| Jul 30, 2025 | 145.00 | 147.93 | 145.00 | 146.24 | 145.41 | -0.06% | 1,586 |
| Jul 29, 2025 | 146.20 | 147.49 | 145.50 | 146.33 | 145.50 | 0.50% | 823 |
| Jul 28, 2025 | 146.00 | 147.11 | 144.24 | 145.61 | 144.78 | 0.76% | 4,668 |
| Jul 25, 2025 | 145.04 | 145.72 | 143.54 | 144.51 | 143.69 | -0.85% | 4,552 |
| Jul 24, 2025 | 149.15 | 149.28 | 144.56 | 145.74 | 144.92 | -2.05% | 5,862 |
| Jul 23, 2025 | 155.00 | 156.70 | 148.51 | 148.79 | 147.95 | -2.04% | 11,226 |
| Jul 22, 2025 | 131.47 | 151.96 | 131.47 | 151.89 | 151.03 | 16.20% | 20,231 |
| Jul 21, 2025 | 132.35 | 133.30 | 130.71 | 130.71 | 129.97 | 0.13% | 332 |
| Jul 18, 2025 | 135.39 | 135.39 | 130.54 | 130.54 | 129.80 | -0.35% | 677 |
| Jul 17, 2025 | 131.36 | 132.00 | 130.83 | 131.00 | 130.26 | 0.38% | 202 |
| Jul 16, 2025 | 131.01 | 132.12 | 129.50 | 130.51 | 129.77 | -0.25% | 729 |