5 DAY PERFORMANCE
+6.80%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
-6.39%
6 MONTH PERFORMANCE
+10.97%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-12.23%
D.R. Horton Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $138.78 | $138.43 (-0.25%) | $139.36 | $137.56 | 34.36 K | |
| 09/18/2026 | $139.38 | $138.02 (-0.98%) | $140.59 | $136.32 | 6.15 M | $39.68 B |
| 09/17/2026 | $141.56 | $140.38 (-0.83%) | $142.54 | $138.80 | 3.30 M | $40.36 B |
| 09/16/2026 | $142.22 | $138.32 (-2.74%) | $142.98 | $137.55 | 3.93 M | $39.77 B |
| 09/15/2026 | $139.79 | $140.20 (0.29%) | $140.68 | $138.16 | 2.28 M | $40.31 B |
| 09/14/2026 | $136.75 | $139.41 (1.95%) | $140.07 | $136.16 | 2.25 M | $40.08 B |
| 09/11/2026 | $137.94 | $137.89 (-0.04%) | $138.74 | $135.48 | 2.49 M | $39.64 B |
| 09/10/2026 | $137.60 | $135.57 (-1.48%) | $137.60 | $133.88 | 3.77 M | $38.98 B |
| 09/09/2026 | $138.26 | $138.93 (0.48%) | $140.22 | $137.31 | 2.25 M | $39.94 B |
| 09/08/2026 | $141.00 | $138.49 (-1.78%) | $141.85 | $138.27 | 2.42 M | $39.82 B |
| 09/04/2026 | $143.71 | $142.75 (-0.67%) | $144.26 | $142.08 | 1.67 M | $41.04 B |
| 09/03/2026 | $144.29 | $144.41 (0.08%) | $146.00 | $142.00 | 1.77 M | $41.52 B |
| 09/02/2026 | $141.78 | $142.26 (0.34%) | $143.21 | $141.49 | 1.75 M | $40.90 B |
| 09/01/2026 | $143.13 | $141.37 (-1.23%) | $144.43 | $141.02 | 2.01 M | $40.64 B |
| 08/31/2026 | $145.57 | $144.56 (-0.69%) | $146.39 | $144.00 | 2.59 M | $41.56 B |
| 08/28/2026 | $146.58 | $147.39 (0.55%) | $148.96 | $145.36 | 1.46 M | $42.37 B |
| 08/27/2026 | $147.61 | $145.26 (-1.59%) | $148.03 | $144.98 | 1.70 M | $41.76 B |
| 08/26/2026 | $150.39 | $149.25 (-0.76%) | $151.54 | $149.03 | 1.42 M | $42.91 B |
| 08/25/2026 | $150.11 | $150.80 (0.46%) | $150.99 | $147.56 | 1.19 M | $43.36 B |
| 08/24/2026 | $149.05 | $148.97 (-0.05%) | $151.37 | $148.26 | 1.72 M | $42.83 B |
| 08/21/2026 | $148.58 | $148.35 (-0.15%) | $149.81 | $147.32 | 1.85 M | $42.65 B |
| 08/20/2026 | $148.51 | $147.33 (-0.79%) | $150.13 | $146.49 | 1.76 M | $42.36 B |
| 08/19/2026 | $150.00 | $151.86 (1.24%) | $154.40 | $148.78 | 2.12 M | $43.66 B |
| 08/18/2026 | $149.35 | $145.68 (-2.46%) | $149.50 | $145.44 | 2.01 M | $41.88 B |
| 08/17/2026 | $147.55 | $148.34 (0.54%) | $148.91 | $146.65 | 1.70 M | $42.65 B |
| 08/14/2026 | $149.05 | $148.81 (-0.16%) | $150.19 | $148.45 | 1.46 M | $42.78 B |
| 08/13/2026 | $148.06 | $149.88 (1.23%) | $150.07 | $146.49 | 1.99 M | $43.09 B |
| 08/12/2026 | $151.00 | $145.82 (-3.43%) | $151.01 | $145.17 | 2.37 M | $41.92 B |
| 08/11/2026 | $147.11 | $150.79 (2.5%) | $150.85 | $146.51 | 1.71 M | $43.35 B |
| 08/10/2026 | $150.03 | $146.66 (-2.25%) | $150.03 | $145.31 | 2.27 M | $42.16 B |
| 08/07/2026 | $146.46 | $151.08 (3.15%) | $151.34 | $146.46 | 2.27 M | $43.44 B |
| 08/06/2026 | $150.43 | $146.01 (-2.94%) | $150.43 | $145.27 | 2.38 M | $41.98 B |
| 08/05/2026 | $148.88 | $151.45 (1.73%) | $151.87 | $148.87 | 1.83 M | $43.54 B |
| 08/04/2026 | $146.43 | $150.37 (2.69%) | $150.79 | $146.25 | 2.16 M | $43.23 B |
| 08/03/2026 | $145.92 | $146.66 (0.51%) | $148.71 | $144.38 | 1.94 M | $42.16 B |
| 07/31/2026 | $145.15 | $143.06 (-1.44%) | $145.50 | $142.76 | 2.22 M | $41.13 B |
| 07/30/2026 | $147.38 | $145.53 (-1.26%) | $148.30 | $143.28 | 2.82 M | $41.84 B |
| 07/29/2026 | $148.99 | $147.16 (-1.23%) | $152.74 | $146.43 | 3.58 M | $42.31 B |
| 07/28/2026 | $149.50 | $151.16 (1.11%) | $152.09 | $149.03 | 2.75 M | $43.46 B |
| 07/27/2026 | $148.67 | $147.65 (-0.69%) | $151.00 | $146.76 | 2.39 M | $42.45 B |
| 07/24/2026 | $142.17 | $146.76 (3.23%) | $146.86 | $141.83 | 2.16 M | $42.19 B |
| 07/23/2026 | $139.96 | $142.12 (1.54%) | $142.12 | $138.83 | 4.49 M | $40.86 B |
| 07/22/2026 | $143.59 | $142.52 (-0.75%) | $145.16 | $140.07 | 3.71 M | $40.97 B |
| 07/21/2026 | $145.01 | $143.52 (-1.03%) | $145.68 | $142.01 | 3.32 M | $41.26 B |
| 07/20/2026 | $149.82 | $144.79 (-3.36%) | $149.99 | $143.93 | 4.71 M | $41.63 B |
| 07/17/2026 | $153.65 | $149.39 (-2.77%) | $157.23 | $148.76 | 2.92 M | $43.01 B |
| 07/16/2026 | $151.45 | $154.42 (1.96%) | $155.59 | $150.96 | 2.13 M | $44.46 B |
| 07/15/2026 | $149.68 | $151.55 (1.25%) | $152.61 | $149.19 | 1.84 M | $43.63 B |
| 07/14/2026 | $152.00 | $149.99 (-1.32%) | $153.97 | $148.41 | 2.37 M | $43.18 B |
| 07/13/2026 | $151.85 | $148.85 (-1.98%) | $153.41 | $147.95 | 2.33 M | $42.85 B |
| 07/10/2026 | $149.65 | $151.58 (1.29%) | $153.94 | $149.65 | 1.67 M | $43.64 B |
| 07/09/2026 | $149.14 | $149.55 (0.27%) | $151.54 | $148.19 | 1.84 M | $43.06 B |
| 07/08/2026 | $153.37 | $148.51 (-3.17%) | $154.19 | $147.86 | 2.73 M | $42.76 B |
| 07/07/2026 | $158.19 | $155.72 (-1.56%) | $160.00 | $155.34 | 2.03 M | $44.83 B |
| 07/06/2026 | $158.78 | $156.88 (-1.2%) | $159.41 | $155.84 | 2.15 M | $45.17 B |
| 07/02/2026 | $156.97 | $158.57 (1.02%) | $159.58 | $154.62 | 2.02 M | $45.65 B |
| 07/01/2026 | $160.79 | $157.06 (-2.32%) | $163.99 | $156.94 | 2.26 M | $45.22 B |
| 06/30/2026 | $164.52 | $162.88 (-1%) | $164.65 | $161.75 | 1.64 M | $46.89 B |
| 06/29/2026 | $165.27 | $164.23 (-0.63%) | $165.75 | $163.13 | 2.08 M | $47.28 B |
| 06/26/2026 | $167.77 | $166.29 (-0.88%) | $168.50 | $165.29 | 2.85 M | $47.87 B |
| 06/25/2026 | $168.18 | $166.95 (-0.73%) | $170.79 | $165.13 | 2.29 M | $48.06 B |
| 06/24/2026 | $160.70 | $166.51 (3.62%) | $169.25 | $160.20 | 3.56 M | $47.94 B |
| 06/23/2026 | $155.55 | $156.08 (0.34%) | $157.90 | $154.65 | 1.56 M | $44.94 B |
| 06/22/2026 | $158.00 | $155.94 (-1.3%) | $158.64 | $155.59 | 1.82 M | $44.90 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.
