D.R. Horton Inc. (DHI)
NYSE: DHI
· Real-Time Price · USD
176.92
4.75 (2.76%)
At close: Sep 04, 2025, 3:59 PM
176.00
-0.52%
After-hours: Sep 04, 2025, 06:16 PM EDT
DHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 169.86 | 173.84 | 169.41 | 172.17 | 172.17 | 1.12% | 3,160,746 |
| 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 |
| Aug 28, 2025 | 168.28 | 169.15 | 166.22 | 168.91 | 168.91 | 0.84% | 2,539,700 |
| Aug 27, 2025 | 168.00 | 169.05 | 166.45 | 167.50 | 167.50 | -0.52% | 2,797,046 |
| Aug 26, 2025 | 169.09 | 169.71 | 167.46 | 168.37 | 168.37 | -0.35% | 4,224,217 |
| Aug 25, 2025 | 169.90 | 170.17 | 168.62 | 168.96 | 168.96 | -1.01% | 3,478,832 |
| Aug 22, 2025 | 162.52 | 171.70 | 161.02 | 170.68 | 170.68 | 5.44% | 6,112,800 |
| Aug 21, 2025 | 162.32 | 163.19 | 158.27 | 161.87 | 161.87 | -0.92% | 3,807,900 |
| Aug 20, 2025 | 168.33 | 170.48 | 163.04 | 163.37 | 163.37 | -2.82% | 3,696,900 |
| Aug 19, 2025 | 166.41 | 168.95 | 166.27 | 168.11 | 168.11 | 1.79% | 4,572,424 |
| Aug 18, 2025 | 166.49 | 167.35 | 165.16 | 165.16 | 165.16 | -0.28% | 3,640,808 |
| Aug 15, 2025 | 169.50 | 170.00 | 163.78 | 165.62 | 165.62 | 1.05% | 5,931,728 |
| Aug 14, 2025 | 161.01 | 164.23 | 159.65 | 163.90 | 163.90 | -1.00% | 3,796,626 |
| Aug 13, 2025 | 159.48 | 167.22 | 159.14 | 165.55 | 165.55 | 4.61% | 5,055,631 |
| Aug 12, 2025 | 156.67 | 158.90 | 154.37 | 158.26 | 158.26 | 2.13% | 2,856,965 |
| Aug 11, 2025 | 157.00 | 158.50 | 152.26 | 154.96 | 154.96 | -0.98% | 2,914,944 |
| Aug 8, 2025 | 154.00 | 156.50 | 154.00 | 156.50 | 156.50 | 1.70% | 3,547,700 |
| Aug 7, 2025 | 154.72 | 158.22 | 153.58 | 153.89 | 153.89 | -0.11% | 2,440,800 |
| Aug 6, 2025 | 155.00 | 156.94 | 154.00 | 154.06 | 153.66 | -0.50% | 3,355,229 |