DHI
D.R. Horton Inc.
Company · XNYS · US · USD
Market price
$146.44
−$10.43 (-6.65%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $156.87 |
| Aug 12, 2025 | $156.16 |
| Aug 13, 2025 | $159.94 |
| Aug 14, 2025 | $160.28 |
| Aug 15, 2025 | $165.89 |
| Aug 18, 2025 | $165.59 |
| Aug 19, 2025 | $167.38 |
| Aug 20, 2025 | $168.53 |
| Aug 21, 2025 | $161.33 |
| Aug 22, 2025 | $161.62 |
| Aug 25, 2025 | $170.17 |
| Aug 27, 2025 | $168.22 |
| Aug 28, 2025 | $167.25 |
| Aug 29, 2025 | $168.84 |
| Sep 2, 2025 | $168.04 |
| Sep 3, 2025 | $170.66 |
| Sep 4, 2025 | $173.75 |
| Sep 5, 2025 | $181.53 |
| Sep 8, 2025 | $182.26 |
| Sep 9, 2025 | $180.13 |
| Sep 10, 2025 | $179.20 |
| Sep 11, 2025 | $178.36 |
| Sep 12, 2025 | $179.55 |
| Sep 15, 2025 | $176.13 |
| Sep 16, 2025 | $170.80 |
| Sep 17, 2025 | $172.91 |
| Sep 18, 2025 | $169.84 |
| Sep 19, 2025 | $166.25 |
| Sep 22, 2025 | $163.97 |
| Sep 23, 2025 | $164.83 |
| Sep 24, 2025 | $166.49 |
| Sep 25, 2025 | $167.20 |
| Sep 26, 2025 | $165.44 |
| Sep 30, 2025 | $168.19 |
| Oct 1, 2025 | $169.45 |
| Oct 2, 2025 | $172.19 |
| Oct 3, 2025 | $171.31 |
| Oct 6, 2025 | $174.79 |
| Oct 7, 2025 | $166.16 |
| Oct 8, 2025 | $156.97 |
| Oct 9, 2025 | $157.08 |
| Oct 10, 2025 | $152.16 |
| Oct 13, 2025 | $152.89 |
| Oct 14, 2025 | $151.41 |
| Oct 15, 2025 | $156.02 |
| Oct 16, 2025 | $155.40 |
| Oct 17, 2025 | $152.10 |
| Oct 20, 2025 | $153.76 |
| Oct 21, 2025 | $150.95 |
| Oct 22, 2025 | $157.86 |
| Oct 23, 2025 | $158.49 |
| Oct 24, 2025 | $161.08 |
| Oct 27, 2025 | $158.86 |
| Oct 28, 2025 | $151.99 |
| Oct 29, 2025 | $152.91 |
| Oct 31, 2025 | $148.03 |
| Nov 3, 2025 | $145.06 |
| Nov 4, 2025 | $145.06 |
| Nov 5, 2025 | $145.87 |
| Nov 6, 2025 | $145.06 |
| Nov 7, 2025 | $145.29 |
| Nov 10, 2025 | $144.57 |
| Nov 11, 2025 | $146.23 |
| Nov 12, 2025 | $147.07 |
| Nov 13, 2025 | $144.44 |
| Nov 14, 2025 | $143.13 |
| Nov 17, 2025 | $137.76 |
| Nov 18, 2025 | $136.45 |
| Nov 19, 2025 | $137.70 |
| Nov 20, 2025 | $137.52 |
| Nov 21, 2025 | $138.59 |
| Nov 24, 2025 | $146.08 |
| Nov 25, 2025 | $147.20 |
| Nov 26, 2025 | $154.21 |
| Nov 28, 2025 | $159.01 |
| Dec 1, 2025 | $157.37 |
| Dec 2, 2025 | $157.06 |
| Dec 4, 2025 | $164.36 |
| Dec 5, 2025 | $161.65 |
| Dec 8, 2025 | $152.43 |
| Dec 9, 2025 | $150.75 |
| Dec 10, 2025 | $151.82 |
| Dec 11, 2025 | $156.44 |
| Dec 12, 2025 | $156.35 |
| Dec 15, 2025 | $156.47 |
| Dec 16, 2025 | $156.68 |
| Dec 17, 2025 | $152.13 |
| Dec 18, 2025 | $155.66 |
| Dec 19, 2025 | $150.17 |
| Dec 22, 2025 | $145.38 |
| Dec 23, 2025 | $145.33 |
| Dec 24, 2025 | $144.44 |
| Dec 26, 2025 | $146.32 |
| Dec 29, 2025 | $145.96 |
| Dec 30, 2025 | $146.49 |
| Dec 31, 2025 | $145.13 |
| Jan 2, 2026 | $145.72 |
| Jan 5, 2026 | $146.48 |
| Jan 7, 2026 | $144.85 |
| Jan 8, 2026 | $138.78 |
| Jan 9, 2026 | $152.16 |
| Jan 12, 2026 | $159.71 |
| Jan 13, 2026 | $159.50 |
| Jan 14, 2026 | $160.19 |
| Jan 15, 2026 | $160.17 |
| Jan 16, 2026 | $159.91 |
| Jan 20, 2026 | $153.19 |
| Jan 21, 2026 | $153.75 |
| Jan 22, 2026 | $158.51 |
| Jan 23, 2026 | $155.04 |
| Jan 26, 2026 | $150.00 |
| Jan 27, 2026 | $149.46 |
| Jan 28, 2026 | $149.35 |
| Jan 29, 2026 | $150.02 |
| Jan 30, 2026 | $149.54 |
| Feb 2, 2026 | $149.77 |
| Feb 3, 2026 | $151.19 |
| Feb 4, 2026 | $155.53 |
| Feb 5, 2026 | $157.18 |
| Feb 6, 2026 | $158.53 |
| Feb 10, 2026 | $156.29 |
| Feb 11, 2026 | $162.64 |
| Feb 12, 2026 | $164.55 |
| Feb 13, 2026 | $166.44 |
| Feb 17, 2026 | $166.29 |
| Feb 18, 2026 | $167.25 |
| Feb 19, 2026 | $163.78 |
| Feb 20, 2026 | $164.12 |
| Feb 23, 2026 | $164.25 |
| Feb 24, 2026 | $163.95 |
| Feb 25, 2026 | $157.46 |
| Feb 26, 2026 | $158.97 |
| Feb 27, 2026 | $160.39 |
| Mar 2, 2026 | $154.40 |
| Mar 3, 2026 | $152.61 |
| Mar 4, 2026 | $152.70 |
| Mar 5, 2026 | $149.88 |
| Mar 6, 2026 | $147.26 |
| Mar 9, 2026 | $147.69 |
| Mar 10, 2026 | $145.28 |
| Mar 11, 2026 | $144.63 |
| Mar 12, 2026 | $142.04 |
| Mar 16, 2026 | $142.09 |
| Mar 17, 2026 | $142.70 |
| Mar 18, 2026 | $141.13 |
| Mar 19, 2026 | $136.30 |
| Mar 20, 2026 | $137.75 |
| Mar 23, 2026 | $138.82 |
| Mar 24, 2026 | $137.10 |
| Mar 25, 2026 | $139.87 |
| Mar 26, 2026 | $137.04 |
| Mar 27, 2026 | $135.06 |
| Mar 30, 2026 | $132.53 |
| Mar 31, 2026 | $134.74 |
| Apr 1, 2026 | $137.39 |
| Apr 2, 2026 | $136.63 |
| Apr 6, 2026 | $141.72 |
| Apr 7, 2026 | $140.14 |
| Apr 8, 2026 | $141.36 |
| Apr 9, 2026 | $141.60 |
| Apr 10, 2026 | $143.97 |
| Apr 13, 2026 | $144.33 |
| Apr 14, 2026 | $143.99 |
| Apr 16, 2026 | $144.49 |
| Apr 17, 2026 | $147.63 |
| Apr 20, 2026 | $153.34 |
| Apr 21, 2026 | $167.14 |
| Apr 22, 2026 | $162.33 |
| Apr 23, 2026 | $160.45 |
| Apr 24, 2026 | $164.01 |
| Apr 27, 2026 | $159.33 |
| Apr 28, 2026 | $160.01 |
| Apr 29, 2026 | $155.75 |
| Apr 30, 2026 | $152.38 |
| May 1, 2026 | $152.87 |
| May 4, 2026 | $143.53 |
| May 5, 2026 | $144.51 |
| May 6, 2026 | $149.17 |
| May 7, 2026 | $145.97 |
| May 8, 2026 | $147.63 |
| May 11, 2026 | $144.96 |
| May 12, 2026 | $143.27 |
| May 13, 2026 | $140.73 |
| May 14, 2026 | $139.36 |
| May 15, 2026 | $135.39 |
| May 19, 2026 | $134.72 |
| May 20, 2026 | $141.76 |
| May 21, 2026 | $144.14 |
| May 22, 2026 | $143.73 |
| May 26, 2026 | $145.60 |
| May 27, 2026 | $147.81 |
| May 28, 2026 | $146.92 |
| May 29, 2026 | $147.09 |
| Jun 1, 2026 | $146.98 |
| Jun 2, 2026 | $147.91 |
| Jun 3, 2026 | $144.50 |
| Jun 4, 2026 | $146.41 |
| Jun 5, 2026 | $145.60 |
| Jun 8, 2026 | $144.28 |
| Jun 9, 2026 | $151.07 |
| Jun 10, 2026 | $146.71 |
| Jun 11, 2026 | $154.43 |
| Jun 12, 2026 | $154.09 |
| Jun 15, 2026 | $155.09 |
| Jun 16, 2026 | $156.33 |
| Jun 17, 2026 | $152.48 |
| Jun 18, 2026 | $157.81 |
| Jun 23, 2026 | $156.08 |
| Jun 24, 2026 | $166.51 |
| Jun 25, 2026 | $166.95 |
| Jun 26, 2026 | $166.29 |
| Jun 29, 2026 | $164.23 |
| Jun 30, 2026 | $162.88 |
| Jul 1, 2026 | $157.06 |
| Jul 2, 2026 | $158.57 |
| Jul 6, 2026 | $156.88 |
| Jul 7, 2026 | $155.72 |
| Jul 8, 2026 | $148.51 |
| Jul 9, 2026 | $149.55 |
| Jul 10, 2026 | $151.58 |
| Jul 13, 2026 | $148.85 |
| Jul 14, 2026 | $149.99 |
| Jul 15, 2026 | $151.55 |
| Jul 16, 2026 | $154.42 |
| Jul 17, 2026 | $149.39 |
| Jul 20, 2026 | $144.79 |
| Jul 21, 2026 | $143.52 |
| Jul 22, 2026 | $142.52 |
| Jul 23, 2026 | $142.12 |
| Jul 27, 2026 | $147.65 |
| Jul 28, 2026 | $151.16 |
| Jul 29, 2026 | $147.16 |
| Jul 30, 2026 | $145.53 |
| Jul 31, 2026 | $143.06 |
| Aug 3, 2026 | $146.66 |
| Aug 4, 2026 | $150.37 |
| Aug 5, 2026 | $151.45 |
| Aug 6, 2026 | $146.01 |
| Aug 7, 2026 | $151.08 |
| Aug 10, 2026 | $146.44 |
- Period change
- -6.65%
- Period low
- $132.53
- Period high
- $182.26
- Observations
- 251
- Updated
- Aug 10, 2026, 6:29 PM
About D.R. Horton Inc.
D.R. Horton is the largest homebuilder in the United States with operations in 126 markets across 36 states. D.R. Horton mainly builds single-family homes (over 90% of home sales revenue) and offers products to entry-level, move-up, luxury buyers, and active adults. The company offers homebuyers mortgage financing and title agency services through its financial services segment. The firm has majority ownership of Forestar Group, a publicly traded residential lot development company. D.R. Horton's headquarters are in Arlington, Texas.
Company websiteClassifications
- Real estate
- Finance
- Banking
- Construction
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $40,014,063,257.02
- Employees
- 14.3K