5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
+20.83%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+44.87%
YEAR-TO-DATE PERFORMANCE
+25.10%
1 YEAR PERFORMANCE
+10.35%
D.R. Horton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $161.09 | $158.62 (-1.53%) | $162.10 | $158.52 | 2.17 M | $46.98 B |
| 12/04/2025 | $164.50 | $160.73 (-2.29%) | $165.97 | $159.90 | 3.44 M | $47.61 B |
| 12/03/2025 | $159.00 | $165.00 (3.77%) | $165.17 | $159.00 | 4.04 M | $48.87 B |
| 12/02/2025 | $158.25 | $158.46 (0.13%) | $159.84 | $156.11 | 3.03 M | $46.94 B |
| 12/01/2025 | $156.59 | $157.37 (0.5%) | $159.78 | $156.23 | 2.58 M | $46.61 B |
| 11/28/2025 | $156.48 | $159.01 (1.62%) | $159.08 | $156.38 | 2.13 M | $47.10 B |
| 11/26/2025 | $153.93 | $156.76 (1.84%) | $157.47 | $153.69 | 2.57 M | $46.43 B |
| 11/25/2025 | $147.74 | $154.53 (4.6%) | $155.18 | $147.00 | 4.59 M | $45.77 B |
| 11/24/2025 | $146.02 | $146.08 (0.04%) | $147.06 | $143.25 | 4.56 M | $43.27 B |
| 11/21/2025 | $138.70 | $146.71 (5.78%) | $148.14 | $138.54 | 5.41 M | $43.46 B |
| 11/20/2025 | $137.84 | $137.32 (-0.38%) | $139.62 | $136.73 | 2.34 M | $40.67 B |
| 11/19/2025 | $139.09 | $137.53 (-1.12%) | $139.15 | $136.39 | 2.69 M | $40.74 B |
| 11/18/2025 | $136.39 | $138.45 (1.51%) | $139.63 | $134.74 | 2.71 M | $41.01 B |
| 11/17/2025 | $141.69 | $137.76 (-2.77%) | $141.80 | $137.51 | 2.99 M | $40.80 B |
| 11/14/2025 | $143.92 | $142.43 (-1.04%) | $146.23 | $142.06 | 2.58 M | $42.19 B |
| 11/13/2025 | $143.95 | $143.40 (-0.38%) | $146.12 | $143.12 | 2.56 M | $42.48 B |
| 11/12/2025 | $146.50 | $146.03 (-0.32%) | $148.22 | $145.67 | 2.08 M | $43.25 B |
| 11/11/2025 | $145.76 | $146.99 (0.84%) | $147.46 | $144.97 | 2.00 M | $43.54 B |
| 11/10/2025 | $144.18 | $144.57 (0.27%) | $145.18 | $142.34 | 2.75 M | $42.82 B |
| 11/07/2025 | $144.24 | $144.77 (0.37%) | $145.74 | $142.30 | 2.94 M | $42.88 B |
| 11/06/2025 | $145.96 | $145.22 (-0.51%) | $145.96 | $144.39 | 2.16 M | $43.01 B |
| 11/05/2025 | $145.17 | $145.27 (0.07%) | $146.65 | $143.83 | 2.18 M | $43.03 B |
| 11/04/2025 | $144.93 | $145.59 (0.46%) | $146.97 | $144.01 | 2.20 M | $43.12 B |
| 11/03/2025 | $148.59 | $145.06 (-2.38%) | $148.62 | $144.22 | 4.23 M | $42.97 B |
| 10/31/2025 | $147.78 | $149.08 (0.88%) | $150.35 | $147.00 | 2.99 M | $44.16 B |
| 10/30/2025 | $148.00 | $149.29 (0.87%) | $151.23 | $147.02 | 2.57 M | $44.22 B |
| 10/29/2025 | $151.06 | $148.29 (-1.83%) | $154.06 | $147.32 | 5.52 M | $43.92 B |
| 10/28/2025 | $148.00 | $153.75 (3.89%) | $157.99 | $147.00 | 4.77 M | $45.54 B |
| 10/27/2025 | $158.25 | $158.86 (0.39%) | $161.05 | $157.94 | 2.90 M | $47.05 B |
| 10/24/2025 | $160.76 | $157.95 (-1.75%) | $161.58 | $157.93 | 2.23 M | $48.03 B |
| 10/23/2025 | $157.79 | $158.55 (0.48%) | $159.71 | $156.50 | 1.88 M | $48.22 B |
| 10/22/2025 | $158.00 | $158.21 (0.13%) | $161.35 | $157.12 | 3.16 M | $48.11 B |
| 10/21/2025 | $150.50 | $158.63 (5.4%) | $159.53 | $149.48 | 4.19 M | $48.24 B |
| 10/20/2025 | $154.57 | $153.76 (-0.52%) | $155.32 | $153.30 | 3.09 M | $46.76 B |
| 10/17/2025 | $152.90 | $153.69 (0.52%) | $154.20 | $151.38 | 3.68 M | $46.74 B |
| 10/16/2025 | $155.95 | $152.92 (-1.94%) | $156.00 | $151.50 | 3.47 M | $46.50 B |
| 10/15/2025 | $156.06 | $155.24 (-0.53%) | $158.50 | $154.97 | 2.54 M | $47.21 B |
| 10/14/2025 | $152.06 | $156.74 (3.08%) | $158.56 | $151.82 | 3.24 M | $47.66 B |
| 10/13/2025 | $151.48 | $152.59 (0.73%) | $153.38 | $150.79 | 3.02 M | $46.40 B |
| 10/10/2025 | $152.30 | $151.58 (-0.47%) | $153.29 | $149.69 | 3.63 M | $46.10 B |
| 10/09/2025 | $157.88 | $151.39 (-4.11%) | $157.88 | $150.88 | 6.58 M | $46.04 B |
| 10/08/2025 | $161.00 | $158.66 (-1.45%) | $161.00 | $155.74 | 5.03 M | $48.25 B |
| 10/07/2025 | $167.03 | $161.16 (-3.51%) | $167.29 | $160.75 | 6.07 M | $49.01 B |
| 10/06/2025 | $175.80 | $171.53 (-2.43%) | $176.05 | $170.87 | 1.98 M | $52.16 B |
| 10/03/2025 | $172.03 | $174.95 (1.7%) | $176.22 | $171.68 | 2.10 M | $53.20 B |
| 10/02/2025 | $171.50 | $171.47 (-0.02%) | $172.27 | $169.20 | 1.93 M | $52.14 B |
| 10/01/2025 | $169.89 | $172.44 (1.5%) | $172.53 | $169.78 | 2.16 M | $52.44 B |
| 09/30/2025 | $168.93 | $169.47 (0.32%) | $170.12 | $166.81 | 1.79 M | $51.54 B |
| 09/29/2025 | $168.34 | $169.83 (0.89%) | $170.57 | $166.56 | 1.91 M | $51.65 B |
| 09/26/2025 | $165.86 | $167.20 (0.81%) | $168.38 | $165.00 | 2.17 M | $50.85 B |
| 09/25/2025 | $165.29 | $165.00 (-0.18%) | $168.94 | $164.00 | 2.44 M | $50.18 B |
| 09/24/2025 | $165.31 | $167.45 (1.29%) | $168.83 | $164.49 | 2.98 M | $50.92 B |
| 09/23/2025 | $165.05 | $166.27 (0.74%) | $166.35 | $162.85 | 3.42 M | $50.56 B |
| 09/22/2025 | $167.15 | $164.23 (-1.75%) | $167.15 | $162.82 | 4.04 M | $49.94 B |
| 09/19/2025 | $167.00 | $168.30 (0.78%) | $170.02 | $164.76 | 8.26 M | $51.18 B |
| 09/18/2025 | $169.60 | $169.61 (0.01%) | $170.65 | $167.00 | 2.95 M | $51.58 B |
| 09/17/2025 | $172.58 | $169.98 (-1.51%) | $177.58 | $168.56 | 3.54 M | $51.69 B |
| 09/16/2025 | $172.55 | $171.69 (-0.5%) | $172.82 | $168.02 | 3.13 M | $52.21 B |
| 09/15/2025 | $177.00 | $172.09 (-2.77%) | $177.05 | $170.16 | 5.75 M | $52.33 B |
| 09/12/2025 | $178.61 | $177.87 (-0.41%) | $180.64 | $177.30 | 2.37 M | $54.09 B |
| 09/11/2025 | $176.99 | $181.01 (2.27%) | $181.47 | $176.99 | 2.22 M | $55.05 B |
| 09/10/2025 | $178.78 | $176.13 (-1.48%) | $178.93 | $174.30 | 3.76 M | $53.56 B |
| 09/09/2025 | $182.02 | $177.88 (-2.27%) | $183.08 | $176.21 | 3.84 M | $54.09 B |
| 09/08/2025 | $180.75 | $184.04 (1.82%) | $184.55 | $180.03 | 3.67 M | $55.97 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.
