5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
-5.47%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-4.01%
D.R. Horton Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
