D.R. Horton, Inc. (LON:0I6K)
London
· Delayed Price · Currency is GBP · Price in USD 144.40
-3.60 (-2.43%)
Mar 9, 2026, 4:57 PM GMT
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 147.64 | 150.72 | 144.86 | 147.29 | 147.29 | -1.98% | 237 |
| Mar 5, 2026 | 152.00 | 157.00 | 149.49 | 150.26 | 150.26 | -1.69% | 48 |
| Mar 4, 2026 | 151.00 | 153.58 | 149.00 | 152.84 | 152.84 | -0.01% | 84 |
| Mar 3, 2026 | 153.03 | 153.50 | 148.55 | 152.86 | 152.86 | -0.72% | 211 |
| Mar 2, 2026 | 157.04 | 159.90 | 153.16 | 153.97 | 153.97 | -4.96% | 678 |
| Feb 27, 2026 | 158.97 | 162.83 | 156.80 | 162.00 | 162.00 | 2.79% | 265 |
| Feb 26, 2026 | 157.46 | 159.50 | 155.05 | 157.60 | 157.60 | 0.55% | 631 |
| Feb 25, 2026 | 163.80 | 165.58 | 153.38 | 156.74 | 156.74 | -4.94% | 2,166 |
| Feb 24, 2026 | 165.89 | 167.13 | 161.99 | 164.89 | 164.89 | 2.25% | 1,425 |
| Feb 23, 2026 | 161.14 | 165.50 | 160.63 | 161.25 | 161.25 | -1.33% | 525 |
| Feb 20, 2026 | 163.15 | 166.61 | 162.01 | 163.42 | 163.42 | -0.43% | 2,684 |
| Feb 19, 2026 | 168.50 | 168.50 | 164.01 | 164.12 | 164.12 | -2.15% | 294 |
| Feb 18, 2026 | 166.26 | 168.11 | 164.58 | 167.73 | 167.73 | 0.79% | 6,116 |
| Feb 17, 2026 | 167.80 | 169.89 | 162.82 | 166.42 | 166.42 | -0.92% | 4,542 |
| Feb 13, 2026 | 162.88 | 168.93 | 160.83 | 167.96 | 167.96 | 1.17% | 937 |
| Feb 12, 2026 | 164.48 | 167.99 | 160.00 | 166.01 | 166.01 | 2.74% | 1,694 |
| Feb 11, 2026 | 162.41 | 165.00 | 160.00 | 161.59 | 161.59 | 0.46% | 4,188 |
| Feb 10, 2026 | 155.03 | 160.85 | 152.12 | 160.85 | 160.85 | 4.36% | 429 |
| Feb 9, 2026 | 154.79 | 158.61 | 153.38 | 154.12 | 154.12 | -1.54% | 392 |
| Feb 6, 2026 | 157.30 | 161.25 | 150.82 | 156.53 | 156.53 | -1.02% | 3,217 |
| Feb 5, 2026 | 157.80 | 160.00 | 154.75 | 158.14 | 158.14 | -0.24% | 539 |
| Feb 4, 2026 | 155.36 | 160.28 | 152.00 | 158.52 | 158.07 | 4.19% | 362 |
| Feb 3, 2026 | 149.20 | 159.48 | 148.28 | 152.15 | 151.72 | 1.57% | 4,423 |
| Feb 2, 2026 | 148.31 | 152.42 | 147.10 | 149.80 | 149.38 | 0.82% | 745 |
| Jan 30, 2026 | 148.03 | 151.85 | 146.22 | 148.58 | 148.16 | -0.34% | 1,408 |
| Jan 29, 2026 | 146.95 | 153.78 | 146.95 | 149.08 | 148.66 | -1.58% | 2,069 |
| Jan 28, 2026 | 147.50 | 151.54 | 145.55 | 151.48 | 151.05 | 2.60% | 437 |
| Jan 27, 2026 | 149.60 | 152.46 | 147.60 | 147.65 | 147.23 | -1.60% | 1,340 |
| Jan 26, 2026 | 149.94 | 153.00 | 148.93 | 150.05 | 149.63 | -0.52% | 845 |
| Jan 23, 2026 | 155.75 | 159.00 | 150.37 | 150.83 | 150.41 | -4.11% | 11,707 |
| Jan 22, 2026 | 159.20 | 161.49 | 157.30 | 157.30 | 156.85 | -0.02% | 667 |
| Jan 21, 2026 | 153.35 | 157.97 | 149.97 | 157.33 | 156.89 | 0.50% | 4,659 |
| Jan 20, 2026 | 154.03 | 160.00 | 149.00 | 156.54 | 156.10 | 0.71% | 4,942 |
| Jan 16, 2026 | 161.39 | 161.98 | 154.45 | 155.44 | 155.00 | -2.96% | 1,181 |
| Jan 15, 2026 | 159.47 | 161.30 | 156.09 | 160.18 | 159.73 | 0.57% | 257 |
| Jan 14, 2026 | 159.99 | 161.35 | 157.27 | 159.27 | 158.83 | -0.75% | 679 |
| Jan 13, 2026 | 160.48 | 161.36 | 159.12 | 160.48 | 160.03 | 0.31% | 2,365 |
| Jan 12, 2026 | 156.93 | 160.42 | 155.49 | 159.98 | 159.53 | 2.67% | 2,372 |
| Jan 9, 2026 | 148.30 | 156.14 | 146.01 | 155.82 | 155.38 | 7.31% | 4,938 |
| Jan 8, 2026 | 139.30 | 145.38 | 138.04 | 145.20 | 144.79 | 3.54% | 6,277 |
| Jan 7, 2026 | 144.46 | 145.00 | 139.04 | 140.24 | 139.85 | -2.34% | 1,050 |
| Jan 6, 2026 | 146.92 | 146.92 | 140.54 | 143.60 | 143.20 | -2.63% | 1,294 |
| Jan 5, 2026 | 146.98 | 148.45 | 143.71 | 147.48 | 147.06 | 2.04% | 184 |
| Jan 2, 2026 | 144.13 | 145.73 | 143.23 | 144.53 | 144.12 | -0.26% | 729 |
| Dec 31, 2025 | 145.00 | 146.69 | 143.27 | 144.91 | 144.50 | -0.39% | 10 |
| Dec 30, 2025 | 145.57 | 146.70 | 144.51 | 145.48 | 145.07 | 0.14% | 1,165 |
| Dec 29, 2025 | 146.20 | 147.18 | 144.86 | 145.28 | 144.87 | -1.07% | 184 |
| Dec 24, 2025 | 145.08 | 147.19 | 143.03 | 146.85 | 146.44 | 2.41% | 890 |
| Dec 23, 2025 | 145.20 | 147.42 | 143.39 | 143.39 | 142.99 | -1.09% | 842 |
| Dec 22, 2025 | 146.02 | 149.24 | 144.97 | 144.97 | 144.56 | -1.54% | 1,576 |
| Dec 19, 2025 | 150.50 | 152.45 | 146.15 | 147.23 | 146.82 | -4.22% | 891 |
| Dec 18, 2025 | 151.82 | 157.95 | 151.45 | 153.72 | 153.28 | 1.61% | 10,430 |
| Dec 17, 2025 | 154.22 | 154.27 | 150.31 | 151.28 | 150.86 | -2.32% | 476 |
| Dec 16, 2025 | 156.45 | 158.33 | 154.52 | 154.88 | 154.45 | -0.53% | 505 |
| Dec 15, 2025 | 157.38 | 158.22 | 155.06 | 155.70 | 155.26 | -0.42% | 919 |
| Dec 12, 2025 | 155.92 | 156.76 | 153.81 | 156.36 | 155.92 | 0.46% | 294 |
| Dec 11, 2025 | 153.63 | 157.50 | 153.63 | 155.64 | 155.20 | 0.36% | 418 |
| Dec 10, 2025 | 149.44 | 155.15 | 148.81 | 155.08 | 154.64 | 4.04% | 2,699 |
| Dec 9, 2025 | 152.52 | 152.68 | 149.05 | 149.06 | 148.64 | -3.16% | 1,727 |
| Dec 8, 2025 | 158.47 | 160.20 | 153.73 | 153.92 | 153.49 | -3.65% | 497 |
| Dec 5, 2025 | 160.85 | 162.65 | 158.32 | 159.75 | 159.30 | -1.14% | 382 |
| Dec 4, 2025 | 165.25 | 165.30 | 161.02 | 161.59 | 161.14 | -1.89% | 329 |
| Dec 3, 2025 | 158.61 | 164.95 | 157.67 | 164.70 | 164.24 | 4.17% | 9,098 |
| Dec 2, 2025 | 158.16 | 159.41 | 156.31 | 158.11 | 157.67 | -0.77% | 547 |
| Dec 1, 2025 | 157.28 | 159.43 | 154.72 | 159.34 | 158.89 | 0.27% | 711 |
| Nov 28, 2025 | 156.02 | 158.92 | 155.67 | 158.92 | 158.47 | 1.29% | 290 |
| Nov 26, 2025 | 154.65 | 156.89 | 153.05 | 156.89 | 156.45 | 2.04% | 284 |
| Nov 25, 2025 | 146.50 | 154.05 | 144.97 | 153.76 | 153.33 | 5.01% | 369 |
| Nov 24, 2025 | 146.98 | 147.74 | 144.14 | 146.42 | 146.01 | -0.32% | 325 |
| Nov 21, 2025 | 137.81 | 148.08 | 135.27 | 146.89 | 146.48 | 6.21% | 2,297 |
| Nov 20, 2025 | 137.88 | 139.63 | 136.00 | 138.31 | 137.92 | 0.48% | 2,051 |
| Nov 19, 2025 | 138.03 | 140.00 | 136.77 | 137.65 | 137.26 | -1.03% | 72 |
| Nov 18, 2025 | 137.79 | 139.13 | 135.00 | 139.08 | 138.69 | 0.11% | 328 |
| Nov 17, 2025 | 141.54 | 141.80 | 138.93 | 138.93 | 138.54 | -3.08% | 4,179 |
| Nov 14, 2025 | 142.90 | 145.46 | 142.72 | 143.34 | 142.94 | -0.91% | 126 |
| Nov 13, 2025 | 144.14 | 146.28 | 143.54 | 144.65 | 144.24 | -0.96% | 317 |
| Nov 12, 2025 | 146.01 | 148.01 | 145.96 | 146.05 | 145.19 | -0.69% | 372 |
| Nov 11, 2025 | 146.48 | 147.45 | 145.01 | 147.06 | 146.20 | 2.36% | 4,384 |
| Nov 10, 2025 | 145.89 | 145.89 | 142.49 | 143.67 | 142.83 | 0.57% | 65 |
| Nov 7, 2025 | 144.01 | 145.49 | 142.86 | 142.86 | 142.02 | -1.83% | 326 |
| Nov 6, 2025 | 145.27 | 146.05 | 144.49 | 145.52 | 144.66 | 0.25% | 1,163 |
| Nov 5, 2025 | 146.00 | 146.77 | 144.00 | 145.15 | 144.30 | -0.72% | 882 |
| Nov 4, 2025 | 144.01 | 146.37 | 144.00 | 146.21 | 145.35 | 0.83% | 2,392 |
| Nov 3, 2025 | 145.07 | 148.59 | 145.00 | 145.00 | 144.15 | -2.19% | 505 |
| Oct 31, 2025 | 147.00 | 150.30 | 147.00 | 148.24 | 147.37 | -1.03% | 217 |
| Oct 30, 2025 | 148.00 | 151.10 | 147.02 | 149.78 | 148.90 | 1.28% | 2,209 |
| Oct 29, 2025 | 153.90 | 153.90 | 147.64 | 147.88 | 147.01 | -3.59% | 31,500 |
| Oct 28, 2025 | 153.95 | 157.82 | 147.00 | 153.38 | 152.48 | -3.54% | 1,991 |
| Oct 27, 2025 | 157.78 | 161.00 | 157.78 | 159.01 | 158.07 | -0.13% | 1,658 |
| Oct 24, 2025 | 161.30 | 161.50 | 159.18 | 159.22 | 158.29 | 0.15% | 839 |
| Oct 23, 2025 | 154.89 | 159.31 | 154.89 | 158.98 | 158.05 | -0.11% | 1,683 |
| Oct 22, 2025 | 158.54 | 161.11 | 157.38 | 159.15 | 158.21 | 0.19% | 374 |
| Oct 21, 2025 | 153.83 | 159.42 | 149.25 | 158.85 | 157.91 | 2.81% | 1,483 |
| Oct 20, 2025 | 155.00 | 155.31 | 153.66 | 154.50 | 153.59 | 1.59% | 675 |
| Oct 17, 2025 | 151.89 | 154.03 | 150.59 | 152.08 | 151.19 | -0.16% | 740 |
| Oct 16, 2025 | 154.46 | 155.18 | 151.68 | 152.33 | 151.43 | -2.37% | 521 |
| Oct 15, 2025 | 157.14 | 158.30 | 155.34 | 156.02 | 155.10 | -1.01% | 676 |
| Oct 14, 2025 | 152.29 | 158.50 | 151.75 | 157.61 | 156.69 | 3.67% | 2,031 |
| Oct 13, 2025 | 153.16 | 153.16 | 150.96 | 152.04 | 151.15 | 0.05% | 5,035 |
| Oct 10, 2025 | 151.60 | 153.26 | 149.67 | 151.97 | 151.07 | 0.47% | 1,215 |