D.R. Horton, Inc.
DHI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $137.94 | $138.74 | $135.48 | $137.89 | +1.71% | 2.49M |
| Sep 10, 2026 | $137.60 | $137.60 | $133.88 | $135.57 | -2.42% | 3.77M |
| Sep 9, 2026 | $138.26 | $140.22 | $137.31 | $138.93 | +0.32% | 2.25M |
| Sep 8, 2026 | $141.00 | $141.85 | $138.27 | $138.49 | -2.98% | 2.42M |
| Sep 4, 2026 | $143.71 | $144.26 | $142.08 | $142.75 | -1.15% | 1.67M |
| Sep 3, 2026 | $144.29 | $146.00 | $142.00 | $144.41 | +1.51% | 1.77M |
| Sep 2, 2026 | $141.78 | $143.21 | $141.49 | $142.26 | +0.63% | 1.75M |
| Sep 1, 2026 | $143.13 | $144.43 | $141.02 | $141.37 | -2.21% | 2.01M |
| Aug 31, 2026 | $145.57 | $146.39 | $144.00 | $144.56 | -1.92% | 2.59M |
| Aug 28, 2026 | $146.58 | $148.96 | $145.36 | $147.39 | +1.47% | 1.46M |
| Aug 27, 2026 | $147.61 | $148.03 | $144.98 | $145.26 | -2.67% | 1.70M |
| Aug 26, 2026 | $150.39 | $151.54 | $149.03 | $149.25 | -1.03% | 1.42M |
| Aug 25, 2026 | $150.11 | $150.99 | $147.56 | $150.80 | +1.23% | 1.19M |
| Aug 24, 2026 | $149.05 | $151.37 | $148.26 | $148.97 | +0.42% | 1.72M |
| Aug 21, 2026 | $148.58 | $149.81 | $147.32 | $148.35 | +0.69% | 1.85M |
| Aug 20, 2026 | $148.51 | $150.13 | $146.49 | $147.33 | -2.98% | 1.76M |
| Aug 19, 2026 | $150.00 | $154.40 | $148.78 | $151.86 | +4.24% | 2.12M |
| Aug 18, 2026 | $149.35 | $149.50 | $145.44 | $145.68 | -1.79% | 2.01M |
| Aug 17, 2026 | $147.55 | $148.91 | $146.65 | $148.34 | -0.32% | 1.70M |
| Aug 14, 2026 | $149.05 | $150.19 | $148.45 | $148.81 | -0.71% | 1.46M |
| Aug 13, 2026 | $148.06 | $150.07 | $146.49 | $149.88 | +2.78% | 1.99M |
| Aug 12, 2026 | $151.00 | $151.01 | $145.17 | $145.82 | -3.30% | 2.37M |
| Aug 11, 2026 | $147.11 | $150.85 | $146.51 | $150.79 | +2.82% | 1.71M |
| Aug 10, 2026 | $150.03 | $150.03 | $145.31 | $146.66 | -2.93% | 2.27M |
| Aug 7, 2026 | $146.46 | $151.34 | $146.46 | $151.08 | +3.47% | 2.27M |
| Aug 6, 2026 | $150.43 | $150.43 | $145.27 | $146.01 | -3.59% | 2.38M |
| Aug 5, 2026 | $148.88 | $151.87 | $148.87 | $151.45 | +0.72% | 1.83M |
| Aug 4, 2026 | $146.43 | $150.79 | $146.25 | $150.37 | +2.53% | 2.16M |
| Aug 3, 2026 | $145.92 | $148.71 | $144.38 | $146.66 | +2.52% | 1.94M |
| Jul 31, 2026 | $145.15 | $145.50 | $142.76 | $143.06 | -1.70% | 2.22M |
| Jul 30, 2026 | $147.38 | $148.30 | $143.28 | $145.53 | -1.11% | 2.82M |
| Jul 29, 2026 | $148.99 | $152.74 | $146.43 | $147.16 | -2.65% | 3.58M |
| Jul 28, 2026 | $149.50 | $152.09 | $149.03 | $151.16 | +2.38% | 2.75M |
| Jul 27, 2026 | $148.67 | $151.00 | $146.76 | $147.65 | +0.61% | 2.39M |
| Jul 24, 2026 | $142.17 | $146.86 | $141.83 | $146.76 | +3.26% | 2.16M |
| Jul 23, 2026 | $139.96 | $142.12 | $138.83 | $142.12 | -0.28% | 4.49M |
| Jul 22, 2026 | $143.59 | $145.16 | $140.07 | $142.52 | -0.70% | 3.71M |
| Jul 21, 2026 | $145.01 | $145.68 | $142.01 | $143.52 | -0.88% | 3.32M |
| Jul 20, 2026 | $149.82 | $149.99 | $143.93 | $144.79 | -3.08% | 4.71M |
| Jul 17, 2026 | $153.65 | $157.23 | $148.76 | $149.39 | -3.26% | 2.92M |
| Jul 16, 2026 | $151.45 | $155.59 | $150.96 | $154.42 | +1.89% | 2.13M |
| Jul 15, 2026 | $149.68 | $152.61 | $149.19 | $151.55 | +1.04% | 1.84M |
| Jul 14, 2026 | $152.00 | $153.97 | $148.41 | $149.99 | +0.77% | 2.37M |
| Jul 13, 2026 | $151.85 | $153.41 | $147.95 | $148.85 | -1.80% | 2.33M |
| Jul 10, 2026 | $149.65 | $153.94 | $149.65 | $151.58 | +1.36% | 1.67M |
| Jul 9, 2026 | $149.14 | $151.55 | $148.19 | $149.55 | +0.70% | 1.84M |
| Jul 8, 2026 | $153.37 | $154.19 | $147.86 | $148.51 | -4.63% | 2.73M |
| Jul 7, 2026 | $158.19 | $160.00 | $155.34 | $155.72 | -0.74% | 2.03M |
| Jul 6, 2026 | $158.78 | $159.41 | $155.84 | $156.88 | -1.07% | 2.15M |
| Jul 2, 2026 | $156.97 | $159.58 | $154.62 | $158.57 | +0.96% | 2.02M |
| Jul 1, 2026 | $160.79 | $163.99 | $156.94 | $157.06 | -3.57% | 2.26M |
| Jun 30, 2026 | $164.52 | $164.65 | $161.75 | $162.88 | -0.82% | 1.64M |
| Jun 29, 2026 | $165.27 | $165.75 | $163.13 | $164.23 | -1.24% | 2.08M |
| Jun 26, 2026 | $167.77 | $168.50 | $165.29 | $166.29 | -0.40% | 2.85M |
| Jun 25, 2026 | $168.18 | $170.79 | $165.13 | $166.95 | +0.26% | 2.29M |
| Jun 24, 2026 | $160.70 | $169.25 | $160.20 | $166.51 | +6.68% | 3.56M |
| Jun 23, 2026 | $155.55 | $157.90 | $154.65 | $156.08 | +0.09% | 1.56M |
| Jun 22, 2026 | $158.00 | $158.64 | $155.59 | $155.94 | -1.18% | 1.82M |
| Jun 18, 2026 | $154.25 | $160.36 | $154.00 | $157.81 | +3.50% | 4.36M |
| Jun 17, 2026 | $155.25 | $161.56 | $151.96 | $152.48 | — | 3.11M |
