5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
+10.97%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
+18.94%
D.R. Horton Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $158.00 | $155.94 (-1.3%) | $158.64 | $155.59 | 1.80 M | $44.90 B |
| 06/18/2026 | $154.25 | $157.81 (2.31%) | $160.35 | $154.00 | 4.36 M | $45.43 B |
| 06/17/2026 | $155.25 | $152.48 (-1.78%) | $161.56 | $151.96 | 3.11 M | $43.90 B |
| 06/16/2026 | $155.84 | $156.33 (0.31%) | $158.51 | $155.43 | 1.84 M | $45.01 B |
| 06/15/2026 | $157.15 | $155.09 (-1.31%) | $160.35 | $154.90 | 2.11 M | $44.65 B |
| 06/12/2026 | $154.21 | $154.09 (-0.08%) | $155.62 | $152.17 | 2.40 M | $44.36 B |
| 06/11/2026 | $147.20 | $154.43 (4.91%) | $154.63 | $146.47 | 2.35 M | $44.46 B |
| 06/10/2026 | $150.94 | $146.71 (-2.8%) | $150.96 | $146.08 | 2.25 M | $42.24 B |
| 06/09/2026 | $145.86 | $151.07 (3.57%) | $151.36 | $144.24 | 2.10 M | $43.49 B |
| 06/08/2026 | $144.75 | $144.28 (-0.32%) | $145.95 | $143.63 | 1.60 M | $41.54 B |
| 06/05/2026 | $144.42 | $145.60 (0.82%) | $147.06 | $144.21 | 1.43 M | $41.92 B |
| 06/04/2026 | $146.72 | $146.41 (-0.21%) | $147.96 | $144.31 | 1.53 M | $42.15 B |
| 06/03/2026 | $145.79 | $144.50 (-0.88%) | $147.80 | $144.17 | 2.29 M | $41.60 B |
| 06/02/2026 | $147.17 | $147.91 (0.5%) | $147.98 | $145.33 | 1.34 M | $42.58 B |
| 06/01/2026 | $148.50 | $146.98 (-1.02%) | $149.11 | $145.99 | 2.10 M | $42.32 B |
| 05/29/2026 | $147.62 | $147.09 (-0.36%) | $149.63 | $145.94 | 5.92 M | $42.35 B |
| 05/28/2026 | $144.41 | $146.92 (1.74%) | $147.63 | $144.41 | 2.02 M | $42.30 B |
| 05/27/2026 | $147.10 | $147.81 (0.48%) | $151.89 | $146.71 | 2.07 M | $42.55 B |
| 05/26/2026 | $145.20 | $145.60 (0.28%) | $146.24 | $143.82 | 1.82 M | $41.92 B |
| 05/22/2026 | $144.18 | $143.73 (-0.31%) | $144.74 | $141.00 | 1.81 M | $41.38 B |
| 05/21/2026 | $139.63 | $144.14 (3.23%) | $144.39 | $137.78 | 2.38 M | $41.50 B |
| 05/20/2026 | $136.11 | $141.76 (4.15%) | $141.85 | $134.32 | 3.33 M | $40.81 B |
| 05/19/2026 | $135.40 | $134.72 (-0.5%) | $136.58 | $133.84 | 2.72 M | $38.79 B |
| 05/18/2026 | $136.81 | $137.49 (0.5%) | $139.95 | $135.80 | 2.35 M | $39.58 B |
| 05/15/2026 | $139.03 | $135.39 (-2.62%) | $140.06 | $134.77 | 2.66 M | $38.98 B |
| 05/14/2026 | $141.60 | $139.36 (-1.58%) | $142.17 | $138.78 | 2.44 M | $40.12 B |
| 05/13/2026 | $142.35 | $140.73 (-1.14%) | $143.35 | $139.02 | 2.26 M | $40.52 B |
| 05/12/2026 | $145.00 | $143.27 (-1.19%) | $145.51 | $141.69 | 2.42 M | $41.25 B |
| 05/11/2026 | $147.55 | $144.96 (-1.76%) | $147.62 | $144.75 | 1.76 M | $41.73 B |
| 05/08/2026 | $146.97 | $147.63 (0.45%) | $148.28 | $145.14 | 1.53 M | $42.50 B |
| 05/07/2026 | $148.74 | $145.97 (-1.86%) | $149.86 | $145.57 | 1.81 M | $42.02 B |
| 05/06/2026 | $150.99 | $149.17 (-1.21%) | $152.80 | $148.70 | 2.63 M | $42.95 B |
| 05/05/2026 | $144.58 | $146.47 (1.31%) | $148.29 | $144.00 | 1.89 M | $42.17 B |
| 05/04/2026 | $148.10 | $143.53 (-3.09%) | $149.01 | $143.22 | 2.27 M | $41.32 B |
| 05/01/2026 | $154.16 | $149.98 (-2.71%) | $154.43 | $149.83 | 2.19 M | $43.18 B |
| 04/30/2026 | $152.22 | $153.86 (1.08%) | $154.93 | $152.07 | 1.61 M | $44.30 B |
| 04/29/2026 | $155.25 | $151.65 (-2.32%) | $156.41 | $151.38 | 2.18 M | $43.66 B |
| 04/28/2026 | $160.42 | $156.41 (-2.5%) | $161.17 | $156.01 | 1.60 M | $45.03 B |
| 04/27/2026 | $159.00 | $159.33 (0.21%) | $160.99 | $158.55 | 1.64 M | $45.87 B |
| 04/24/2026 | $163.98 | $159.90 (-2.49%) | $164.61 | $159.61 | 2.22 M | $46.04 B |
| 04/23/2026 | $161.97 | $164.22 (1.39%) | $164.50 | $160.01 | 2.66 M | $47.28 B |
| 04/22/2026 | $162.95 | $161.18 (-1.09%) | $164.42 | $159.93 | 3.35 M | $46.40 B |
| 04/21/2026 | $166.98 | $162.20 (-2.86%) | $166.98 | $161.30 | 6.26 M | $46.70 B |
| 04/20/2026 | $148.57 | $153.34 (3.21%) | $153.53 | $148.23 | 3.45 M | $44.15 B |
| 04/17/2026 | $146.69 | $149.81 (2.13%) | $153.05 | $146.69 | 3.39 M | $43.13 B |
| 04/16/2026 | $144.51 | $143.35 (-0.8%) | $145.74 | $142.79 | 2.09 M | $41.27 B |
| 04/15/2026 | $144.48 | $144.20 (-0.19%) | $144.78 | $142.79 | 1.85 M | $41.52 B |
| 04/14/2026 | $145.00 | $145.25 (0.17%) | $146.84 | $144.20 | 1.74 M | $41.82 B |
| 04/13/2026 | $141.97 | $144.33 (1.66%) | $144.44 | $140.43 | 1.72 M | $41.55 B |
| 04/10/2026 | $143.70 | $142.64 (-0.74%) | $144.10 | $139.51 | 3.89 M | $41.07 B |
| 04/09/2026 | $141.18 | $143.74 (1.81%) | $145.96 | $140.60 | 3.81 M | $41.38 B |
| 04/08/2026 | $141.78 | $142.68 (0.63%) | $146.73 | $141.65 | 3.46 M | $41.08 B |
| 04/07/2026 | $139.73 | $137.07 (-1.9%) | $140.01 | $135.80 | 2.68 M | $39.46 B |
| 04/06/2026 | $139.02 | $141.72 (1.94%) | $141.90 | $138.80 | 1.87 M | $40.80 B |
| 04/02/2026 | $136.37 | $139.69 (2.43%) | $140.81 | $135.18 | 1.97 M | $40.22 B |
| 04/01/2026 | $136.93 | $138.25 (0.96%) | $139.99 | $135.98 | 2.17 M | $39.80 B |
| 03/31/2026 | $135.76 | $137.22 (1.08%) | $137.96 | $132.39 | 3.02 M | $39.51 B |
| 03/30/2026 | $136.97 | $132.53 (-3.24%) | $137.03 | $132.39 | 3.10 M | $38.16 B |
| 03/27/2026 | $134.94 | $134.19 (-0.56%) | $136.50 | $133.48 | 2.76 M | $38.63 B |
| 03/26/2026 | $136.33 | $135.96 (-0.27%) | $138.87 | $135.85 | 1.99 M | $39.14 B |
| 03/25/2026 | $140.15 | $137.69 (-1.76%) | $140.51 | $133.52 | 3.26 M | $39.64 B |
| 03/24/2026 | $136.66 | $138.33 (1.22%) | $140.06 | $135.85 | 2.76 M | $39.83 B |
| 03/23/2026 | $136.86 | $138.82 (1.43%) | $140.29 | $136.23 | 3.04 M | $39.97 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.
