D.R.Horton (DHI)

Historical Prices For D.R.Horton (DHI)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	160.76	161.58	157.93	157.95	2,234,606	157.95
10/23/2025	157.79	159.71	156.50	158.55	1,876,013	158.55
10/22/2025	158.00	161.34	157.12	158.21	3,155,016	158.21
10/21/2025	150.50	159.53	149.48	158.63	4,191,264	158.63
10/20/2025	154.57	155.32	153.30	153.76	3,086,802	153.76
10/17/2025	152.90	154.19	151.38	153.69	3,675,752	153.69
10/16/2025	155.95	156.00	151.50	152.92	3,474,566	152.92
10/15/2025	156.06	158.50	154.97	155.24	2,541,743	155.24
10/14/2025	152.06	158.56	151.81	156.74	3,244,557	156.74
10/13/2025	151.48	153.38	150.79	152.59	3,022,186	152.59
10/10/2025	152.30	153.29	149.69	151.58	3,631,171	151.58
10/09/2025	157.88	157.88	150.88	151.39	6,578,602	151.39
10/08/2025	161.00	0.00	161.00	158.66	5,034,635	158.66
10/07/2025	167.03	167.29	160.75	161.16	6,068,217	161.16
10/06/2025	175.80	176.04	170.87	171.53	1,981,343	171.53
10/03/2025	172.03	176.22	171.68	174.95	2,096,270	174.95
10/02/2025	171.50	172.26	169.19	171.47	1,925,990	171.47
10/01/2025	169.89	172.53	169.78	172.44	2,159,968	172.44
9/30/2025	168.93	170.12	166.81	169.47	1,794,252	169.47
9/29/2025	168.34	170.57	166.56	169.83	1,912,825	169.83
9/26/2025	165.86	168.38	165.00	167.20	2,177,459	167.20
9/25/2025	165.29	168.94	164.00	165.00	2,440,367	165.00
9/24/2025	165.31	168.83	164.49	167.45	2,978,602	167.45
9/23/2025	165.05	166.35	162.85	166.27	3,420,350	166.27
9/22/2025	167.15	167.15	162.82	164.23	4,036,141	164.23
9/19/2025	167.00	170.02	164.76	168.30	8,261,150	168.30
9/18/2025	169.60	170.65	167.00	169.61	2,950,526	169.61
9/17/2025	172.58	177.58	168.56	169.98	3,539,623	169.98
9/16/2025	172.55	172.82	168.02	171.69	3,133,209	171.69
9/15/2025	177.00	177.05	170.16	172.09	5,746,501	172.09
9/12/2025	178.61	180.64	177.30	177.87	2,369,737	177.87
9/11/2025	176.99	181.47	176.99	181.01	2,216,147	181.01
9/10/2025	178.78	178.93	174.30	176.13	3,758,115	176.13
9/09/2025	182.02	183.08	176.21	177.88	3,835,645	177.88
9/08/2025	180.75	184.54	180.03	184.04	3,665,786	184.04
9/05/2025	180.45	183.62	179.61	181.80	3,750,420	181.80
9/04/2025	173.83	177.50	173.07	176.69	3,386,656	176.69
9/03/2025	169.86	173.84	169.41	172.17	3,202,986	172.17
9/02/2025	167.68	171.12	167.00	170.26	3,266,030	170.26
8/29/2025	168.74	169.75	167.95	169.48	2,338,882	169.48
8/28/2025	168.28	169.15	166.22	168.91	2,539,628	168.91
8/27/2025	168.00	169.05	166.44	167.50	2,796,806	167.50
8/26/2025	169.09	169.71	167.46	168.37	4,223,950	168.37
8/25/2025	169.90	170.17	168.62	168.96	3,478,780	168.96
8/22/2025	162.52	171.70	161.02	170.68	6,112,823	170.68
8/21/2025	162.32	163.19	158.27	161.87	3,806,995	161.87
8/20/2025	168.33	170.48	163.04	163.37	3,695,929	163.37
8/19/2025	166.41	168.95	166.27	168.11	4,570,547	168.11
8/18/2025	166.49	167.34	165.16	165.16	3,640,492	165.16
8/15/2025	169.50	170.00	163.78	165.62	5,931,748	165.62
8/14/2025	161.01	164.23	159.65	163.90	3,794,168	163.90
8/13/2025	159.48	167.22	159.14	165.55	5,055,179	165.55
8/12/2025	156.67	158.90	154.37	158.26	2,855,393	158.26
8/11/2025	157.00	158.50	152.26	154.96	2,914,907	154.96
8/08/2025	154.00	156.50	154.00	156.50	3,547,654	156.50
8/07/2025	154.72	158.22	153.58	153.89	2,440,467	153.89
8/06/2025	155.00	156.94	154.00	154.06	3,355,406	153.66
8/05/2025	153.49	157.56	153.41	154.83	3,725,910	154.43
8/04/2025	150.01	153.63	150.00	153.28	3,328,540	152.88
8/01/2025	147.20	150.92	145.79	150.30	7,147,937	149.91
7/31/2025	141.32	144.40	141.07	142.84	3,513,907	142.47
7/30/2025	146.58	148.09	142.44	143.31	4,276,850	142.94
7/29/2025	146.06	147.64	145.23	147.35	3,068,090	146.97
7/28/2025	144.74	147.13	144.02	146.20	2,891,860	145.82