DHI
D.R. Horton Inc.
Company · XNYS · US · USD
Market price
$146.37
+$48.59 (+49.70%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $97.78 |
| Aug 22, 2021 | $94.90 |
| Aug 29, 2021 | $96.96 |
| Sep 5, 2021 | $94.96 |
| Sep 12, 2021 | $89.59 |
| Sep 19, 2021 | $90.80 |
| Oct 3, 2021 | $83.75 |
| Oct 10, 2021 | $83.41 |
| Oct 17, 2021 | $87.05 |
| Oct 24, 2021 | $88.59 |
| Oct 31, 2021 | $89.27 |
| Nov 7, 2021 | $92.50 |
| Nov 14, 2021 | $97.79 |
| Nov 21, 2021 | $102.17 |
| Nov 28, 2021 | $98.75 |
| Dec 5, 2021 | $102.54 |
| Dec 12, 2021 | $109.65 |
| Dec 26, 2021 | $104.92 |
| Jan 2, 2022 | $108.45 |
| Jan 9, 2022 | $95.24 |
| Jan 16, 2022 | $98.53 |
| Jan 23, 2022 | $87.87 |
| Jan 30, 2022 | $86.05 |
| Feb 6, 2022 | $84.02 |
| Feb 13, 2022 | $84.24 |
| Feb 20, 2022 | $83.44 |
| Feb 27, 2022 | $86.02 |
| Mar 6, 2022 | $85.40 |
| Mar 20, 2022 | $85.74 |
| Mar 27, 2022 | $77.76 |
| Apr 3, 2022 | $76.18 |
| Apr 10, 2022 | $70.83 |
| Apr 17, 2022 | $72.51 |
| Apr 24, 2022 | $71.35 |
| May 1, 2022 | $69.59 |
| May 8, 2022 | $70.02 |
| May 15, 2022 | $68.53 |
| May 22, 2022 | $68.75 |
| May 29, 2022 | $74.78 |
| Jun 12, 2022 | $70.39 |
| Jun 19, 2022 | $60.56 |
| Jun 26, 2022 | $67.69 |
| Jul 3, 2022 | $70.09 |
| Jul 10, 2022 | $73.36 |
| Jul 17, 2022 | $73.46 |
| Jul 24, 2022 | $77.39 |
| Jul 31, 2022 | $78.03 |
| Aug 7, 2022 | $76.35 |
| Aug 14, 2022 | $79.72 |
| Aug 28, 2022 | $72.81 |
| Sep 4, 2022 | $71.38 |
| Sep 11, 2022 | $73.33 |
| Sep 18, 2022 | $71.12 |
| Sep 25, 2022 | $71.42 |
| Oct 2, 2022 | $67.35 |
| Oct 9, 2022 | $71.91 |
| Oct 16, 2022 | $68.65 |
| Oct 23, 2022 | $69.75 |
| Oct 30, 2022 | $77.98 |
| Nov 6, 2022 | $75.18 |
| Nov 20, 2022 | $81.39 |
| Nov 27, 2022 | $83.89 |
| Dec 4, 2022 | $86.33 |
| Dec 11, 2022 | $85.34 |
| Dec 18, 2022 | $89.38 |
| Dec 25, 2022 | $89.18 |
| Jan 1, 2023 | $89.14 |
| Jan 8, 2023 | $93.58 |
| Jan 15, 2023 | $94.96 |
| Jan 22, 2023 | $94.48 |
| Jan 29, 2023 | $96.52 |
| Feb 12, 2023 | $98.59 |
| Feb 19, 2023 | $94.38 |
| Feb 26, 2023 | $91.16 |
| Mar 5, 2023 | $92.78 |
| Mar 12, 2023 | $94.10 |
| Mar 19, 2023 | $97.44 |
| Mar 26, 2023 | $96.93 |
| Apr 2, 2023 | $97.69 |
| Apr 9, 2023 | $95.64 |
| Apr 16, 2023 | $98.25 |
| Apr 23, 2023 | $106.58 |
| May 7, 2023 | $108.12 |
| May 14, 2023 | $108.59 |
| May 21, 2023 | $110.19 |
| May 28, 2023 | $106.71 |
| Jun 4, 2023 | $112.02 |
| Jun 11, 2023 | $114.01 |
| Jun 18, 2023 | $116.40 |
| Jun 25, 2023 | $120.40 |
| Jul 2, 2023 | $121.69 |
| Jul 9, 2023 | $115.39 |
| Jul 16, 2023 | $130.31 |
| Jul 30, 2023 | $127.55 |
| Aug 6, 2023 | $125.71 |
| Aug 13, 2023 | $123.01 |
| Aug 20, 2023 | $117.31 |
| Aug 27, 2023 | $114.94 |
| Sep 3, 2023 | $120.18 |
| Sep 10, 2023 | $117.31 |
| Sep 17, 2023 | $112.37 |
| Sep 24, 2023 | $109.30 |
| Oct 1, 2023 | $107.47 |
| Oct 8, 2023 | $104.30 |
| Oct 22, 2023 | $100.66 |
| Oct 29, 2023 | $101.70 |
| Nov 5, 2023 | $118.86 |
| Nov 12, 2023 | $122.70 |
| Nov 19, 2023 | $128.06 |
| Nov 26, 2023 | $127.48 |
| Dec 3, 2023 | $130.86 |
| Dec 10, 2023 | $138.46 |
| Dec 17, 2023 | $150.11 |
| Dec 24, 2023 | $149.94 |
| Dec 31, 2023 | $151.98 |
| Jan 14, 2024 | $153.92 |
| Jan 21, 2024 | $155.30 |
| Jan 28, 2024 | $140.50 |
| Feb 4, 2024 | $146.89 |
| Feb 11, 2024 | $144.91 |
| Feb 18, 2024 | $141.27 |
| Feb 25, 2024 | $146.10 |
| Mar 3, 2024 | $152.97 |
| Mar 10, 2024 | $153.58 |
| Mar 17, 2024 | $151.69 |
| Mar 31, 2024 | $164.55 |
| Apr 7, 2024 | $158.52 |
| Apr 14, 2024 | $151.71 |
| Apr 21, 2024 | $142.19 |
| Apr 28, 2024 | $145.33 |
| May 5, 2024 | $148.48 |
| May 12, 2024 | $149.97 |
| May 19, 2024 | $151.50 |
| May 26, 2024 | $144.62 |
| Jun 2, 2024 | $147.80 |
| Jun 9, 2024 | $140.22 |
| Jun 23, 2024 | $142.39 |
| Jun 30, 2024 | $140.93 |
| Jul 7, 2024 | $135.56 |
| Jul 14, 2024 | $153.74 |
| Jul 21, 2024 | $173.84 |
| Jul 28, 2024 | $176.94 |
| Aug 4, 2024 | $177.62 |
| Aug 11, 2024 | $172.97 |
| Aug 18, 2024 | $178.02 |
| Aug 25, 2024 | $191.79 |
| Sep 1, 2024 | $188.76 |
| Sep 15, 2024 | $194.80 |
| Sep 22, 2024 | $191.89 |
| Sep 29, 2024 | $190.35 |
| Oct 6, 2024 | $184.64 |
| Oct 13, 2024 | $182.82 |
| Oct 20, 2024 | $194.56 |
| Oct 27, 2024 | $179.24 |
| Nov 3, 2024 | $167.64 |
| Nov 10, 2024 | $168.79 |
| Nov 17, 2024 | $161.61 |
| Nov 24, 2024 | $163.53 |
| Dec 8, 2024 | $158.51 |
| Dec 15, 2024 | $149.87 |
| Dec 22, 2024 | $139.61 |
| Dec 29, 2024 | $140.28 |
| Jan 5, 2025 | $139.89 |
| Jan 12, 2025 | $136.52 |
| Jan 19, 2025 | $147.65 |
| Jan 26, 2025 | $142.92 |
| Feb 2, 2025 | $141.90 |
| Feb 9, 2025 | $129.00 |
| Feb 16, 2025 | $130.57 |
| Mar 2, 2025 | $126.81 |
| Mar 9, 2025 | $133.42 |
| Mar 16, 2025 | $126.78 |
| Mar 23, 2025 | $128.84 |
| Mar 30, 2025 | $125.99 |
| Apr 6, 2025 | $127.87 |
| Apr 13, 2025 | $119.78 |
| Apr 20, 2025 | $121.25 |
| Apr 27, 2025 | $124.56 |
| May 4, 2025 | $127.31 |
| May 11, 2025 | $123.50 |
| May 25, 2025 | $118.65 |
| Jun 1, 2025 | $118.06 |
| Jun 8, 2025 | $120.74 |
| Jun 15, 2025 | $123.08 |
| Jun 22, 2025 | $124.20 |
| Jun 29, 2025 | $128.69 |
| Jul 6, 2025 | $131.90 |
| Jul 13, 2025 | $136.82 |
| Jul 20, 2025 | $131.80 |
| Jul 27, 2025 | $145.32 |
| Aug 3, 2025 | $150.30 |
| Aug 17, 2025 | $165.62 |
| Aug 24, 2025 | $170.68 |
| Aug 31, 2025 | $169.48 |
| Sep 7, 2025 | $181.80 |
| Sep 14, 2025 | $177.87 |
| Sep 21, 2025 | $168.30 |
| Sep 28, 2025 | $167.20 |
| Oct 5, 2025 | $174.95 |
| Oct 12, 2025 | $151.58 |
| Oct 19, 2025 | $153.69 |
| Nov 2, 2025 | $149.08 |
| Nov 9, 2025 | $144.77 |
| Nov 16, 2025 | $142.43 |
| Nov 23, 2025 | $146.71 |
| Nov 30, 2025 | $159.01 |
| Dec 7, 2025 | $158.62 |
| Dec 14, 2025 | $156.45 |
| Dec 21, 2025 | $147.18 |
| Dec 28, 2025 | $146.32 |
| Jan 4, 2026 | $145.72 |
| Jan 11, 2026 | $157.28 |
| Jan 25, 2026 | $150.51 |
| Feb 1, 2026 | $148.84 |
| Feb 8, 2026 | $156.27 |
| Feb 15, 2026 | $167.78 |
| Feb 22, 2026 | $167.12 |
| Mar 1, 2026 | $164.28 |
| Mar 8, 2026 | $155.35 |
| Mar 15, 2026 | $145.11 |
| Mar 22, 2026 | $133.12 |
| Mar 29, 2026 | $134.19 |
| Apr 5, 2026 | $139.69 |
| Apr 19, 2026 | $149.81 |
| Apr 26, 2026 | $159.90 |
| May 3, 2026 | $149.98 |
| May 10, 2026 | $150.68 |
| May 17, 2026 | $147.00 |
| May 24, 2026 | $137.27 |
| May 31, 2026 | $147.09 |
| Jun 7, 2026 | $145.60 |
| Jun 14, 2026 | $154.09 |
| Jun 21, 2026 | $157.81 |
| Jun 28, 2026 | $166.29 |
| Jul 12, 2026 | $151.58 |
| Jul 19, 2026 | $149.39 |
| Jul 26, 2026 | $146.76 |
| Aug 2, 2026 | $143.06 |
| Aug 9, 2026 | $151.08 |
| Aug 10, 2026 | $146.37 |
- Period change
- +49.70%
- Period low
- $60.56
- Period high
- $194.80
- Observations
- 262
- Updated
- Aug 10, 2026, 6:27 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