5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+10.88%
3 MONTH PERFORMANCE
-2.46%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
+1.69%
D.R. Horton Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $152.44 | $156.99 (2.98%) | $157.81 | $151.12 | 4.86 M | $43.49 B |
| 11/03/2026 | $150.00 | $145.23 (-3.18%) | $150.74 | $144.75 | 4.49 M | $40.23 B |
| 11/02/2026 | $147.47 | $152.93 (3.7%) | $153.53 | $147.08 | 3.53 M | $42.36 B |
| 10/30/2026 | $146.03 | $146.00 (-0.02%) | $148.93 | $144.55 | 2.99 M | $40.44 B |
| 10/29/2026 | $142.00 | $146.53 (3.19%) | $146.58 | $140.75 | 5.25 M | $40.59 B |
| 10/28/2026 | $146.73 | $143.00 (-2.54%) | $148.43 | $140.55 | 5.90 M | $39.61 B |
| 10/27/2026 | $146.66 | $147.02 (0.25%) | $147.33 | $144.01 | 1.87 M | $40.72 B |
| 10/26/2026 | $148.00 | $146.52 (-1%) | $149.30 | $145.75 | 2.80 M | $40.59 B |
| 10/23/2026 | $146.31 | $147.48 (0.8%) | $148.00 | $145.49 | 2.66 M | $42.40 B |
| 10/22/2026 | $138.97 | $147.66 (6.25%) | $147.73 | $138.73 | 3.25 M | $42.45 B |
| 10/21/2026 | $140.02 | $138.98 (-0.74%) | $140.93 | $138.05 | 2.39 M | $39.96 B |
| 10/20/2026 | $137.51 | $140.17 (1.93%) | $140.32 | $136.64 | 3.25 M | $40.30 B |
| 10/19/2026 | $139.70 | $135.31 (-3.14%) | $139.94 | $135.16 | 1.85 M | $38.90 B |
| 10/16/2026 | $139.87 | $139.39 (-0.34%) | $142.90 | $138.44 | 3.35 M | $40.07 B |
| 10/15/2026 | $137.00 | $139.55 (1.86%) | $140.23 | $136.57 | 3.16 M | $40.12 B |
| 10/14/2026 | $132.80 | $133.64 (0.63%) | $133.68 | $130.40 | 2.80 M | $38.42 B |
| 10/13/2026 | $135.97 | $135.45 (-0.38%) | $136.92 | $134.59 | 2.75 M | $38.94 B |
| 10/12/2026 | $134.03 | $134.29 (0.19%) | $135.33 | $133.60 | 2.30 M | $38.61 B |
| 10/09/2026 | $135.00 | $134.88 (-0.09%) | $135.53 | $133.29 | 2.30 M | $38.78 B |
| 10/08/2026 | $132.22 | $135.82 (2.72%) | $136.32 | $132.11 | 2.97 M | $39.05 B |
| 10/07/2026 | $134.15 | $133.28 (-0.65%) | $134.46 | $132.11 | 3.57 M | $38.32 B |
| 10/06/2026 | $132.21 | $136.75 (3.43%) | $137.64 | $132.21 | 4.93 M | $39.32 B |
| 10/05/2026 | $134.23 | $133.23 (-0.74%) | $134.56 | $132.18 | 4.89 M | $38.30 B |
| 10/02/2026 | $139.73 | $135.00 (-3.39%) | $140.50 | $134.14 | 2.82 M | $38.81 B |
| 10/01/2026 | $135.24 | $137.06 (1.35%) | $137.33 | $132.37 | 4.03 M | $39.40 B |
| 09/30/2026 | $141.00 | $136.65 (-3.09%) | $141.00 | $136.52 | 3.11 M | $39.29 B |
| 09/29/2026 | $140.00 | $139.40 (-0.43%) | $140.41 | $138.37 | 3.02 M | $40.08 B |
| 09/28/2026 | $140.43 | $139.42 (-0.72%) | $142.37 | $139.27 | 2.65 M | $40.08 B |
| 09/25/2026 | $140.57 | $141.51 (0.67%) | $142.20 | $139.72 | 2.95 M | $40.68 B |
| 09/24/2026 | $139.61 | $140.35 (0.53%) | $141.35 | $139.24 | 2.16 M | $40.35 B |
| 09/23/2026 | $141.96 | $140.17 (-1.26%) | $142.82 | $139.86 | 2.42 M | $40.30 B |
| 09/22/2026 | $142.64 | $144.11 (1.03%) | $144.85 | $141.07 | 2.27 M | $41.43 B |
| 09/21/2026 | $138.96 | $139.25 (0.21%) | $139.73 | $137.19 | 3.62 M | $40.03 B |
| 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 |
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.
