D.R. Horton Inc. (DHI)
NYSE: DHI
· Real-Time Price · USD
167.19
2.19 (1.33%)
At close: Sep 26, 2025, 3:59 PM
167.30
0.07%
After-hours: Sep 26, 2025, 07:48 PM EDT
DHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 165.86 | 168.38 | 165.00 | 167.20 | 167.20 | 1.33% | 2,168,095 |
| Sep 25, 2025 | 165.29 | 168.94 | 164.00 | 165.00 | 165.00 | -1.46% | 2,440,500 |
| Sep 24, 2025 | 165.31 | 168.83 | 164.49 | 167.45 | 167.45 | 0.71% | 2,978,702 |
| Sep 23, 2025 | 165.05 | 166.35 | 162.85 | 166.27 | 166.27 | 1.24% | 3,420,400 |
| Sep 22, 2025 | 167.15 | 167.15 | 162.82 | 164.23 | 164.23 | -2.42% | 4,036,406 |
| Sep 19, 2025 | 167.00 | 170.02 | 164.76 | 168.30 | 168.30 | -0.77% | 8,261,126 |
| Sep 18, 2025 | 169.60 | 170.65 | 167.00 | 169.61 | 169.61 | -0.22% | 2,950,648 |
| Sep 17, 2025 | 172.58 | 177.58 | 168.56 | 169.98 | 169.98 | -1.00% | 3,540,025 |
| Sep 16, 2025 | 172.55 | 172.82 | 168.02 | 171.69 | 171.69 | -0.23% | 3,133,500 |
| Sep 15, 2025 | 177.00 | 177.05 | 170.16 | 172.09 | 172.09 | -3.25% | 5,746,718 |
| Sep 12, 2025 | 178.61 | 180.64 | 177.30 | 177.87 | 177.87 | -1.73% | 2,369,735 |
| Sep 11, 2025 | 176.99 | 181.47 | 176.99 | 181.01 | 181.01 | 2.77% | 2,216,700 |
| Sep 10, 2025 | 178.78 | 178.93 | 174.30 | 176.13 | 176.13 | -0.98% | 3,758,700 |
| Sep 9, 2025 | 182.02 | 183.08 | 176.21 | 177.88 | 177.88 | -3.35% | 3,839,513 |
| Sep 8, 2025 | 180.75 | 184.55 | 180.03 | 184.04 | 184.04 | 1.23% | 3,665,800 |
| Sep 5, 2025 | 180.45 | 183.62 | 179.61 | 181.80 | 181.80 | 2.89% | 3,750,416 |
| Sep 4, 2025 | 173.83 | 177.50 | 173.07 | 176.69 | 176.69 | 2.63% | 3,386,900 |
| Sep 3, 2025 | 169.86 | 173.84 | 169.41 | 172.17 | 172.17 | 1.12% | 3,183,045 |
| Sep 2, 2025 | 167.68 | 171.12 | 167.00 | 170.26 | 170.26 | 0.46% | 3,265,635 |
| Aug 29, 2025 | 168.74 | 169.75 | 167.95 | 169.48 | 169.48 | 0.34% | 2,338,900 |