5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
+21.20%
D.R. Horton Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $151.82 | $149.16 (-1.75%) | $152.48 | $148.70 | 1.91 M | $43.37 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 | $43.46 B |
| 04/16/2026 | $144.51 | $143.35 (-0.8%) | $145.74 | $142.79 | 2.09 M | $41.90 B |
| 04/15/2026 | $144.48 | $144.20 (-0.19%) | $144.78 | $142.79 | 1.85 M | $42.15 B |
| 04/14/2026 | $145.00 | $145.25 (0.17%) | $146.84 | $144.20 | 1.74 M | $42.46 B |
| 04/13/2026 | $141.97 | $144.33 (1.66%) | $144.44 | $140.43 | 1.72 M | $42.19 B |
| 04/10/2026 | $143.70 | $142.64 (-0.74%) | $144.10 | $139.51 | 3.89 M | $41.69 B |
| 04/09/2026 | $141.18 | $143.74 (1.81%) | $145.96 | $140.60 | 3.81 M | $42.02 B |
| 04/08/2026 | $141.78 | $142.68 (0.63%) | $146.73 | $141.65 | 3.46 M | $41.71 B |
| 04/07/2026 | $139.73 | $137.07 (-1.9%) | $140.01 | $135.80 | 2.68 M | $40.07 B |
| 04/06/2026 | $139.02 | $141.72 (1.94%) | $141.90 | $138.80 | 1.87 M | $41.42 B |
| 04/02/2026 | $136.37 | $139.69 (2.43%) | $140.81 | $135.18 | 1.97 M | $40.83 B |
| 04/01/2026 | $136.93 | $138.25 (0.96%) | $139.99 | $135.98 | 2.17 M | $40.41 B |
| 03/31/2026 | $135.76 | $137.22 (1.08%) | $137.96 | $132.39 | 3.02 M | $40.11 B |
| 03/30/2026 | $136.97 | $132.53 (-3.24%) | $137.03 | $132.39 | 3.10 M | $38.74 B |
| 03/27/2026 | $134.94 | $134.19 (-0.56%) | $136.50 | $133.48 | 2.76 M | $39.22 B |
| 03/26/2026 | $136.33 | $135.96 (-0.27%) | $138.87 | $135.85 | 1.99 M | $39.74 B |
| 03/25/2026 | $140.15 | $137.69 (-1.76%) | $140.51 | $133.52 | 3.26 M | $40.25 B |
| 03/24/2026 | $136.66 | $138.33 (1.22%) | $140.06 | $135.85 | 2.76 M | $40.43 B |
| 03/23/2026 | $136.86 | $138.82 (1.43%) | $140.29 | $136.23 | 3.04 M | $40.58 B |
| 03/20/2026 | $137.56 | $133.12 (-3.23%) | $137.76 | $131.75 | 6.73 M | $38.91 B |
| 03/19/2026 | $136.80 | $137.98 (0.86%) | $138.53 | $136.08 | 2.70 M | $40.33 B |
| 03/18/2026 | $140.74 | $137.25 (-2.48%) | $142.01 | $136.72 | 2.29 M | $40.12 B |
| 03/17/2026 | $142.71 | $142.14 (-0.4%) | $143.64 | $141.60 | 2.39 M | $41.55 B |
| 03/16/2026 | $141.63 | $142.09 (0.32%) | $142.13 | $139.96 | 1.92 M | $41.53 B |
| 03/13/2026 | $140.86 | $140.49 (-0.26%) | $142.94 | $139.84 | 2.89 M | $41.07 B |
| 03/12/2026 | $141.60 | $139.04 (-1.81%) | $141.60 | $138.79 | 3.09 M | $40.64 B |
| 03/11/2026 | $144.82 | $142.67 (-1.48%) | $145.16 | $142.11 | 2.22 M | $41.70 B |
| 03/10/2026 | $147.18 | $145.28 (-1.29%) | $147.83 | $144.39 | 2.34 M | $42.47 B |
| 03/09/2026 | $144.74 | $147.69 (2.04%) | $148.22 | $141.90 | 2.78 M | $43.17 B |
| 03/06/2026 | $148.59 | $147.26 (-0.9%) | $148.59 | $144.80 | 2.49 M | $43.04 B |
| 03/05/2026 | $151.38 | $149.88 (-0.99%) | $152.46 | $149.37 | 2.32 M | $43.81 B |
| 03/04/2026 | $151.53 | $152.70 (0.77%) | $153.25 | $149.00 | 1.99 M | $44.63 B |
| 03/03/2026 | $150.00 | $152.61 (1.74%) | $155.04 | $148.53 | 2.76 M | $44.61 B |
| 03/02/2026 | $156.88 | $154.40 (-1.58%) | $156.88 | $153.14 | 2.40 M | $45.13 B |
| 02/27/2026 | $158.80 | $160.39 (1%) | $163.18 | $158.11 | 3.26 M | $46.88 B |
| 02/26/2026 | $158.01 | $158.97 (0.61%) | $159.07 | $156.16 | 1.73 M | $46.47 B |
| 02/25/2026 | $164.08 | $157.46 (-4.03%) | $164.12 | $153.32 | 3.14 M | $46.03 B |
| 02/24/2026 | $164.00 | $163.95 (-0.03%) | $167.00 | $163.73 | 2.23 M | $47.92 B |
| 02/23/2026 | $164.31 | $164.25 (-0.04%) | $165.48 | $160.48 | 1.65 M | $48.01 B |
| 02/20/2026 | $163.94 | $164.12 (0.11%) | $166.66 | $162.04 | 1.65 M | $47.97 B |
| 02/19/2026 | $166.78 | $163.78 (-1.8%) | $167.42 | $163.26 | 2.22 M | $47.87 B |
| 02/18/2026 | $166.94 | $167.25 (0.19%) | $168.56 | $165.85 | 2.81 M | $48.89 B |
| 02/17/2026 | $168.00 | $166.29 (-1.02%) | $169.17 | $162.74 | 2.26 M | $48.61 B |
| 02/13/2026 | $165.00 | $167.78 (1.68%) | $168.89 | $164.68 | 2.64 M | $49.04 B |
| 02/12/2026 | $164.90 | $164.59 (-0.19%) | $168.20 | $164.11 | 4.46 M | $48.11 B |
| 02/11/2026 | $160.75 | $163.85 (1.93%) | $164.00 | $160.17 | 4.18 M | $47.89 B |
| 02/10/2026 | $155.12 | $162.28 (4.62%) | $162.60 | $154.57 | 3.26 M | $47.43 B |
| 02/09/2026 | $156.80 | $153.50 (-2.1%) | $158.00 | $153.30 | 3.05 M | $44.87 B |
| 02/06/2026 | $157.43 | $156.27 (-0.74%) | $161.26 | $151.56 | 4.55 M | $45.68 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.
