D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
158.62
-2.11 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
158.81
+0.19 (0.12%)
After-hours: Dec 5, 2025, 7:58 PM EST
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.09 | 162.10 | 158.52 | 158.62 | 158.62 | -1.31% | 2,160,006 |
| Dec 4, 2025 | 164.50 | 165.97 | 159.90 | 160.73 | 160.73 | -2.59% | 3,441,721 |
| Dec 3, 2025 | 159.00 | 165.17 | 159.00 | 165.00 | 165.00 | 4.13% | 3,962,655 |
| Dec 2, 2025 | 158.25 | 159.84 | 156.11 | 158.46 | 158.46 | 0.69% | 3,027,151 |
| Dec 1, 2025 | 156.59 | 159.78 | 156.23 | 157.37 | 157.37 | -1.03% | 2,575,198 |
| Nov 28, 2025 | 156.48 | 159.08 | 156.38 | 159.01 | 159.01 | 1.44% | 2,128,125 |
| Nov 26, 2025 | 153.93 | 157.47 | 153.69 | 156.76 | 156.76 | 1.44% | 2,566,323 |
| Nov 25, 2025 | 147.74 | 155.18 | 147.00 | 154.53 | 154.53 | 5.78% | 4,318,249 |
| Nov 24, 2025 | 146.02 | 147.06 | 143.25 | 146.08 | 146.08 | -0.43% | 4,260,808 |
| Nov 21, 2025 | 138.70 | 148.14 | 138.55 | 146.71 | 146.71 | 6.84% | 5,317,559 |
| Nov 20, 2025 | 137.84 | 139.62 | 136.73 | 137.32 | 137.32 | -0.15% | 2,336,062 |
| Nov 19, 2025 | 139.09 | 139.15 | 136.39 | 137.53 | 137.53 | -0.66% | 2,694,974 |
| Nov 18, 2025 | 136.39 | 139.63 | 134.74 | 138.45 | 138.45 | 0.50% | 2,707,250 |
| Nov 17, 2025 | 141.69 | 141.80 | 137.51 | 137.76 | 137.76 | -3.28% | 2,992,089 |
| Nov 14, 2025 | 143.92 | 146.23 | 142.06 | 142.43 | 142.43 | -0.68% | 2,584,756 |
| Nov 13, 2025 | 143.95 | 146.12 | 143.12 | 143.40 | 143.40 | -1.80% | 2,561,025 |
| Nov 12, 2025 | 146.50 | 148.22 | 145.67 | 146.03 | 145.58 | -0.65% | 2,081,955 |
| Nov 11, 2025 | 145.76 | 147.46 | 144.97 | 146.99 | 146.54 | 1.67% | 2,004,899 |
| Nov 10, 2025 | 144.18 | 145.18 | 142.34 | 144.57 | 144.12 | -0.14% | 2,745,188 |
| Nov 7, 2025 | 144.24 | 145.74 | 142.30 | 144.77 | 144.32 | -0.31% | 2,942,287 |
| Nov 6, 2025 | 145.96 | 145.96 | 144.39 | 145.22 | 144.77 | -0.03% | 2,163,428 |
| Nov 5, 2025 | 145.17 | 146.65 | 143.83 | 145.27 | 144.82 | -0.22% | 2,181,150 |
| Nov 4, 2025 | 144.93 | 146.97 | 144.01 | 145.59 | 145.14 | 0.37% | 2,197,835 |
| Nov 3, 2025 | 148.59 | 148.62 | 144.22 | 145.06 | 144.61 | -2.70% | 4,226,172 |
| Oct 31, 2025 | 147.78 | 150.35 | 147.00 | 149.08 | 148.62 | -0.14% | 2,991,890 |
| Oct 30, 2025 | 148.00 | 151.23 | 147.02 | 149.29 | 148.83 | 0.67% | 2,569,227 |
| Oct 29, 2025 | 151.06 | 154.06 | 147.32 | 148.29 | 147.83 | -3.55% | 5,517,308 |
| Oct 28, 2025 | 148.00 | 157.99 | 147.00 | 153.75 | 153.28 | -3.22% | 4,768,707 |
| Oct 27, 2025 | 158.25 | 161.05 | 157.94 | 158.86 | 158.37 | 0.58% | 2,904,779 |
| Oct 24, 2025 | 160.76 | 161.58 | 157.93 | 157.95 | 157.46 | -0.38% | 2,234,604 |
| Oct 23, 2025 | 157.79 | 159.71 | 156.50 | 158.55 | 158.06 | 0.21% | 1,876,181 |
| Oct 22, 2025 | 158.00 | 161.35 | 157.12 | 158.21 | 157.72 | -0.26% | 3,155,148 |
| Oct 21, 2025 | 150.50 | 159.53 | 149.48 | 158.63 | 158.14 | 3.17% | 4,191,302 |
| Oct 20, 2025 | 154.57 | 155.33 | 153.30 | 153.76 | 153.29 | 0.05% | 3,086,613 |
| Oct 17, 2025 | 152.90 | 154.20 | 151.38 | 153.69 | 153.22 | 0.50% | 3,675,749 |
| Oct 16, 2025 | 155.95 | 156.00 | 151.50 | 152.92 | 152.45 | -1.49% | 3,474,622 |
| Oct 15, 2025 | 156.06 | 158.50 | 154.97 | 155.24 | 154.76 | -0.96% | 2,541,752 |
| Oct 14, 2025 | 152.06 | 158.56 | 151.82 | 156.74 | 156.26 | 2.72% | 3,244,825 |
| Oct 13, 2025 | 151.48 | 153.38 | 150.80 | 152.59 | 152.12 | 0.67% | 3,022,433 |
| Oct 10, 2025 | 152.30 | 153.29 | 149.69 | 151.58 | 151.11 | 0.13% | 3,631,161 |
| Oct 9, 2025 | 157.88 | 157.88 | 150.88 | 151.39 | 150.92 | -4.58% | 6,579,029 |
| Oct 8, 2025 | 161.00 | 161.00 | 155.74 | 158.66 | 158.17 | -1.55% | 5,034,738 |
| Oct 7, 2025 | 167.03 | 167.29 | 160.75 | 161.16 | 160.66 | -6.05% | 6,069,214 |
| Oct 6, 2025 | 175.80 | 176.05 | 170.87 | 171.53 | 171.00 | -1.95% | 1,981,304 |
| Oct 3, 2025 | 172.03 | 176.22 | 171.68 | 174.95 | 174.41 | 2.03% | 2,096,269 |
| Oct 2, 2025 | 171.50 | 172.27 | 169.20 | 171.47 | 170.94 | -0.56% | 1,926,108 |
| Oct 1, 2025 | 169.89 | 172.53 | 169.78 | 172.44 | 171.91 | 1.75% | 2,160,142 |
| Sep 30, 2025 | 168.93 | 170.12 | 166.81 | 169.47 | 168.95 | -0.21% | 1,794,267 |
| Sep 29, 2025 | 168.34 | 170.57 | 166.56 | 169.83 | 169.31 | 1.57% | 1,913,037 |
| Sep 26, 2025 | 165.86 | 168.38 | 165.00 | 167.20 | 166.68 | 1.33% | 2,174,333 |
| Sep 25, 2025 | 165.29 | 168.94 | 164.00 | 165.00 | 164.49 | -1.46% | 2,440,472 |
| Sep 24, 2025 | 165.31 | 168.83 | 164.49 | 167.45 | 166.93 | 0.71% | 2,978,702 |
| Sep 23, 2025 | 165.05 | 166.35 | 162.85 | 166.27 | 165.76 | 1.24% | 3,420,365 |
| Sep 22, 2025 | 167.15 | 167.15 | 162.82 | 164.23 | 163.72 | -2.42% | 4,036,406 |
| Sep 19, 2025 | 167.00 | 170.02 | 164.76 | 168.30 | 167.78 | -0.77% | 8,261,126 |
| Sep 18, 2025 | 169.60 | 170.65 | 167.00 | 169.61 | 169.09 | -0.22% | 2,950,648 |
| Sep 17, 2025 | 172.58 | 177.58 | 168.56 | 169.98 | 169.46 | -1.00% | 3,540,025 |
| Sep 16, 2025 | 172.55 | 172.82 | 168.02 | 171.69 | 171.16 | -0.23% | 3,133,486 |
| Sep 15, 2025 | 177.00 | 177.05 | 170.16 | 172.09 | 171.56 | -3.25% | 5,746,718 |
| Sep 12, 2025 | 178.61 | 180.64 | 177.30 | 177.87 | 177.32 | -1.73% | 2,369,735 |
| Sep 11, 2025 | 176.99 | 181.47 | 176.99 | 181.01 | 180.45 | 2.77% | 2,216,675 |
| Sep 10, 2025 | 178.78 | 178.93 | 174.30 | 176.13 | 175.59 | -0.98% | 3,758,680 |
| Sep 9, 2025 | 182.02 | 183.08 | 176.21 | 177.88 | 177.33 | -3.35% | 3,839,513 |
| Sep 8, 2025 | 180.75 | 184.55 | 180.03 | 184.04 | 183.47 | 1.23% | 3,665,765 |
| Sep 5, 2025 | 180.45 | 183.62 | 179.61 | 181.80 | 181.24 | 2.89% | 3,750,416 |
| Sep 4, 2025 | 173.83 | 177.50 | 173.07 | 176.69 | 176.15 | 2.63% | 3,386,862 |
| Sep 3, 2025 | 169.86 | 173.84 | 169.41 | 172.17 | 171.64 | 1.12% | 3,183,045 |
| Sep 2, 2025 | 167.68 | 171.12 | 167.00 | 170.26 | 169.74 | 0.46% | 3,265,635 |
| Aug 29, 2025 | 168.74 | 169.75 | 167.95 | 169.48 | 168.96 | 0.34% | 2,338,881 |
| Aug 28, 2025 | 168.28 | 169.15 | 166.22 | 168.91 | 168.39 | 0.84% | 2,539,664 |
| Aug 27, 2025 | 168.00 | 169.05 | 166.45 | 167.50 | 166.98 | -0.52% | 2,797,046 |
| Aug 26, 2025 | 169.09 | 169.71 | 167.46 | 168.37 | 167.85 | -0.35% | 4,224,217 |
| Aug 25, 2025 | 169.90 | 170.17 | 168.62 | 168.96 | 168.44 | -1.01% | 3,478,832 |
| Aug 22, 2025 | 162.52 | 171.70 | 161.02 | 170.68 | 170.15 | 5.44% | 6,112,797 |
| Aug 21, 2025 | 162.32 | 163.19 | 158.27 | 161.87 | 161.37 | -0.92% | 3,807,884 |
| Aug 20, 2025 | 168.33 | 170.48 | 163.04 | 163.37 | 162.87 | -2.82% | 3,696,890 |
| Aug 19, 2025 | 166.41 | 168.95 | 166.27 | 168.11 | 167.59 | 1.79% | 4,572,424 |
| Aug 18, 2025 | 166.49 | 167.35 | 165.16 | 165.16 | 164.65 | -0.28% | 3,640,808 |
| Aug 15, 2025 | 169.50 | 170.00 | 163.78 | 165.62 | 165.11 | 1.05% | 5,931,728 |
| Aug 14, 2025 | 161.01 | 164.23 | 159.65 | 163.90 | 163.39 | -1.00% | 3,796,626 |
| Aug 13, 2025 | 159.48 | 167.22 | 159.14 | 165.55 | 165.04 | 4.61% | 5,055,631 |
| Aug 12, 2025 | 156.67 | 158.90 | 154.37 | 158.26 | 157.77 | 2.13% | 2,856,965 |
| Aug 11, 2025 | 157.00 | 158.50 | 152.27 | 154.96 | 154.48 | -0.98% | 2,914,944 |
| Aug 8, 2025 | 154.00 | 156.50 | 154.00 | 156.50 | 156.02 | 1.70% | 3,547,651 |
| Aug 7, 2025 | 154.72 | 158.22 | 153.58 | 153.89 | 153.42 | -0.11% | 2,440,770 |
| Aug 6, 2025 | 155.00 | 156.94 | 154.00 | 154.06 | 153.19 | -0.50% | 3,355,229 |
| Aug 5, 2025 | 153.49 | 157.56 | 153.41 | 154.83 | 153.95 | 1.01% | 3,726,368 |
| Aug 4, 2025 | 150.01 | 153.63 | 150.00 | 153.28 | 152.41 | 1.98% | 3,328,670 |
| Aug 1, 2025 | 147.20 | 150.92 | 145.79 | 150.30 | 149.45 | 5.22% | 7,147,930 |
| Jul 31, 2025 | 141.32 | 144.40 | 141.07 | 142.84 | 142.03 | -0.33% | 3,513,996 |
| Jul 30, 2025 | 146.58 | 148.09 | 142.44 | 143.31 | 142.50 | -2.74% | 4,277,098 |
| Jul 29, 2025 | 146.06 | 147.64 | 145.23 | 147.35 | 146.51 | 0.79% | 3,068,140 |
| Jul 28, 2025 | 144.74 | 147.13 | 144.02 | 146.20 | 145.37 | 0.61% | 2,891,915 |
| Jul 25, 2025 | 145.04 | 145.59 | 143.44 | 145.32 | 144.50 | 0.43% | 3,752,459 |
| Jul 24, 2025 | 147.50 | 147.68 | 144.33 | 144.70 | 143.88 | -2.34% | 5,070,288 |
| Jul 23, 2025 | 153.76 | 154.19 | 147.61 | 148.17 | 147.33 | -3.47% | 5,946,624 |
| Jul 22, 2025 | 144.63 | 153.75 | 141.00 | 153.50 | 152.63 | 16.98% | 13,102,861 |
| Jul 21, 2025 | 132.23 | 133.30 | 129.22 | 131.22 | 130.48 | -0.44% | 6,883,887 |
| Jul 18, 2025 | 133.00 | 133.45 | 130.05 | 131.80 | 131.05 | 0.11% | 5,126,553 |
| Jul 17, 2025 | 131.28 | 132.13 | 130.56 | 131.65 | 130.90 | 0.11% | 3,683,275 |