5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
-7.84%
6 MONTH PERFORMANCE
-26.19%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-9.87%
D.R. Horton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $132.52 | $128.67 (-2.91%) | $132.76 | $128.45 | 2.96 M | $41.60 B |
| 03/11/2025 | $133.50 | $132.53 (-0.73%) | $134.84 | $131.55 | 4.20 M | $42.61 B |
| 03/10/2025 | $133.72 | $133.95 (0.17%) | $138.13 | $132.68 | 4.68 M | $43.06 B |
| 03/07/2025 | $133.97 | $133.42 (-0.41%) | $135.09 | $131.63 | 4.50 M | $42.89 B |
| 03/06/2025 | $131.22 | $133.96 (2.09%) | $135.04 | $129.30 | 5.84 M | $43.07 B |
| 03/05/2025 | $126.50 | $129.37 (2.27%) | $129.49 | $126.40 | 3.15 M | $41.59 B |
| 03/04/2025 | $124.70 | $125.92 (0.98%) | $127.36 | $124.59 | 6.00 M | $40.48 B |
| 03/03/2025 | $127.00 | $125.68 (-1.04%) | $127.80 | $124.81 | 3.88 M | $40.41 B |
| 02/28/2025 | $126.11 | $126.81 (0.56%) | $127.23 | $125.11 | 5.73 M | $40.77 B |
| 02/27/2025 | $127.78 | $126.44 (-1.05%) | $129.36 | $126.35 | 2.97 M | $40.65 B |
| 02/26/2025 | $130.67 | $128.54 (-1.63%) | $131.28 | $127.75 | 4.03 M | $41.33 B |
| 02/25/2025 | $127.67 | $132.11 (3.48%) | $132.49 | $127.02 | 4.87 M | $42.47 B |
| 02/24/2025 | $126.08 | $126.42 (0.27%) | $127.78 | $124.41 | 3.71 M | $40.64 B |
| 02/21/2025 | $129.14 | $125.98 (-2.45%) | $129.76 | $124.96 | 2.78 M | $40.50 B |
| 02/20/2025 | $126.76 | $128.68 (1.51%) | $129.32 | $126.02 | 3.27 M | $41.37 B |
| 02/19/2025 | $125.42 | $126.83 (1.12%) | $127.94 | $124.23 | 3.88 M | $40.78 B |
| 02/18/2025 | $129.79 | $129.81 (0.02%) | $131.00 | $128.17 | 2.29 M | $41.73 B |
| 02/14/2025 | $130.35 | $130.57 (0.17%) | $133.15 | $130.25 | 2.48 M | $41.98 B |
| 02/13/2025 | $129.21 | $129.34 (0.1%) | $129.93 | $126.38 | 3.54 M | $41.58 B |
| 02/12/2025 | $127.05 | $127.75 (0.55%) | $128.42 | $125.84 | 4.37 M | $41.07 B |
| 02/11/2025 | $129.95 | $130.60 (0.5%) | $131.75 | $129.85 | 3.86 M | $41.99 B |
| 02/10/2025 | $129.99 | $130.21 (0.17%) | $131.40 | $129.63 | 4.60 M | $41.86 B |
| 02/07/2025 | $134.92 | $129.00 (-4.39%) | $135.02 | $127.47 | 6.91 M | $41.47 B |
| 02/06/2025 | $138.92 | $136.17 (-1.98%) | $140.01 | $135.82 | 5.36 M | $43.78 B |
| 02/05/2025 | $141.84 | $138.92 (-2.06%) | $142.67 | $138.35 | 3.37 M | $44.66 B |
| 02/04/2025 | $137.51 | $139.76 (1.64%) | $140.56 | $136.81 | 2.83 M | $44.93 B |
| 02/03/2025 | $139.86 | $137.46 (-1.72%) | $139.98 | $136.54 | 3.35 M | $44.19 B |
| 01/31/2025 | $144.42 | $141.90 (-1.74%) | $145.99 | $141.73 | 3.22 M | $45.62 B |
| 01/30/2025 | $143.10 | $145.93 (1.98%) | $147.39 | $142.10 | 3.57 M | $46.92 B |
| 01/29/2025 | $143.95 | $141.93 (-1.4%) | $144.49 | $140.95 | 3.28 M | $45.63 B |
| 01/28/2025 | $146.92 | $143.95 (-2.02%) | $147.09 | $143.85 | 3.02 M | $46.28 B |
| 01/27/2025 | $142.30 | $147.26 (3.49%) | $148.54 | $142.29 | 4.28 M | $47.34 B |
| 01/24/2025 | $145.07 | $142.92 (-1.48%) | $145.30 | $142.70 | 3.23 M | $45.95 B |
| 01/23/2025 | $146.23 | $145.24 (-0.68%) | $146.48 | $144.06 | 2.90 M | $46.69 B |
| 01/22/2025 | $143.55 | $146.93 (2.35%) | $147.19 | $143.53 | 3.83 M | $47.24 B |
| 01/21/2025 | $151.90 | $143.70 (-5.4%) | $154.22 | $143.50 | 6.01 M | $46.20 B |
| 01/17/2025 | $148.80 | $147.65 (-0.77%) | $149.26 | $146.94 | 3.86 M | $47.47 B |
| 01/16/2025 | $145.41 | $146.60 (0.82%) | $146.67 | $143.29 | 3.47 M | $48.30 B |
| 01/15/2025 | $149.00 | $145.41 (-2.41%) | $149.95 | $145.12 | 4.40 M | $47.29 B |
| 01/14/2025 | $142.50 | $143.16 (0.46%) | $143.55 | $141.31 | 3.41 M | $47.17 B |
| 01/13/2025 | $136.84 | $138.40 (1.14%) | $138.45 | $136.23 | 3.53 M | $45.01 B |
| 01/10/2025 | $139.00 | $136.52 (-1.78%) | $139.79 | $136.28 | 3.52 M | $44.98 B |
| 01/08/2025 | $136.92 | $139.90 (2.18%) | $140.47 | $136.39 | 3.07 M | $45.50 B |
| 01/07/2025 | $139.19 | $137.84 (-0.97%) | $141.19 | $137.42 | 2.92 M | $44.83 B |
| 01/06/2025 | $140.78 | $139.36 (-1.01%) | $142.11 | $139.15 | 3.47 M | $45.32 B |
| 01/03/2025 | $139.17 | $139.89 (0.52%) | $140.42 | $138.22 | 2.21 M | $46.09 B |
| 01/02/2025 | $141.36 | $137.64 (-2.63%) | $141.72 | $137.07 | 2.29 M | $44.76 B |
| 12/31/2024 | $140.56 | $139.82 (-0.53%) | $141.26 | $139.36 | 1.87 M | $46.07 B |
| 12/30/2024 | $139.62 | $139.56 (-0.04%) | $140.48 | $137.82 | 2.29 M | $45.38 B |
| 12/27/2024 | $140.58 | $140.28 (-0.21%) | $142.09 | $139.69 | 1.62 M | $45.62 B |
| 12/26/2024 | $140.00 | $141.47 (1.05%) | $142.35 | $139.89 | 1.68 M | $46.61 B |
| 12/24/2024 | $139.29 | $141.05 (1.26%) | $141.26 | $139.10 | 1.16 M | $45.87 B |
| 12/23/2024 | $139.26 | $140.09 (0.6%) | $140.19 | $137.82 | 2.41 M | $45.56 B |
| 12/20/2024 | $137.93 | $139.61 (1.22%) | $140.77 | $137.30 | 7.85 M | $46.00 B |
| 12/19/2024 | $135.40 | $137.24 (1.36%) | $140.73 | $135.00 | 5.22 M | $44.63 B |
| 12/18/2024 | $147.14 | $141.77 (-3.65%) | $148.10 | $141.63 | 3.93 M | $46.10 B |
| 12/17/2024 | $147.88 | $146.71 (-0.79%) | $149.37 | $146.31 | 3.90 M | $47.71 B |
| 12/16/2024 | $150.51 | $147.61 (-1.93%) | $152.15 | $147.20 | 4.14 M | $48.00 B |
| 12/13/2024 | $148.87 | $149.87 (0.67%) | $150.40 | $147.78 | 4.90 M | $48.74 B |
| 12/12/2024 | $151.78 | $151.21 (-0.38%) | $153.00 | $150.83 | 2.42 M | $49.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
