5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
+15.35%
3 MONTH PERFORMANCE
+37.77%
6 MONTH PERFORMANCE
+6.90%
YEAR-TO-DATE PERFORMANCE
+35.32%
1 YEAR PERFORMANCE
+9.28%
Beazer Homes USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $27.66 | $27.44 (-0.81%) | $27.81 | $27.15 | 150.46 K | $799.57 M |
| 02/13/2026 | $26.89 | $27.71 (3.05%) | $28.11 | $26.89 | 559.04 K | $801.59 M |
| 02/12/2026 | $27.16 | $26.61 (-2.03%) | $27.69 | $26.59 | 429.00 K | $769.77 M |
| 02/11/2026 | $26.65 | $26.73 (0.3%) | $27.12 | $26.47 | 449.17 K | $773.25 M |
| 02/10/2026 | $25.57 | $26.69 (4.38%) | $26.93 | $25.57 | 493.30 K | $772.09 M |
| 02/09/2026 | $25.08 | $25.20 (0.48%) | $25.51 | $24.75 | 392.70 K | $728.99 M |
| 02/06/2026 | $24.50 | $25.05 (2.24%) | $25.50 | $24.50 | 567.43 K | $724.65 M |
| 02/05/2026 | $24.51 | $24.56 (0.2%) | $24.96 | $24.19 | 653.60 K | $710.47 M |
| 02/04/2026 | $23.21 | $24.54 (5.73%) | $24.63 | $22.71 | 852.93 K | $709.89 M |
| 02/03/2026 | $21.99 | $22.81 (3.73%) | $23.95 | $21.98 | 779.54 K | $659.85 M |
| 02/02/2026 | $21.72 | $22.37 (2.99%) | $22.94 | $21.39 | 1.12 M | $647.12 M |
| 01/30/2026 | $20.61 | $21.57 (4.66%) | $22.32 | $20.31 | 2.46 M | $623.98 M |
| 01/29/2026 | $23.74 | $24.21 (1.98%) | $24.28 | $23.56 | 520.40 K | $703.32 M |
| 01/28/2026 | $23.35 | $23.58 (0.99%) | $24.04 | $23.10 | 534.70 K | $685.02 M |
| 01/27/2026 | $23.35 | $23.30 (-0.21%) | $23.56 | $23.10 | 388.01 K | $676.89 M |
| 01/26/2026 | $23.63 | $23.57 (-0.25%) | $23.86 | $23.41 | 352.40 K | $684.73 M |
| 01/23/2026 | $23.90 | $23.60 (-1.26%) | $23.98 | $23.10 | 514.50 K | $685.60 M |
| 01/22/2026 | $24.50 | $23.95 (-2.24%) | $24.73 | $23.66 | 422.41 K | $695.77 M |
| 01/21/2026 | $23.52 | $24.33 (3.44%) | $24.50 | $23.46 | 381.07 K | $706.81 M |
| 01/20/2026 | $23.08 | $23.38 (1.3%) | $23.77 | $22.73 | 445.90 K | $679.21 M |
| 01/16/2026 | $23.96 | $23.78 (-0.75%) | $24.52 | $23.65 | 332.21 K | $690.83 M |
| 01/15/2026 | $23.82 | $24.10 (1.18%) | $24.37 | $23.61 | 255.42 K | $700.13 M |
| 01/14/2026 | $24.00 | $23.77 (-0.96%) | $24.55 | $23.52 | 414.40 K | $690.54 M |
| 01/13/2026 | $23.69 | $24.03 (1.44%) | $24.30 | $23.57 | 363.65 K | $698.10 M |
| 01/12/2026 | $22.95 | $23.59 (2.79%) | $23.75 | $22.87 | 446.80 K | $685.31 M |
| 01/09/2026 | $21.90 | $23.19 (5.89%) | $23.28 | $21.90 | 719.77 K | $673.69 M |
| 01/08/2026 | $20.05 | $21.30 (6.23%) | $21.58 | $20.05 | 446.41 K | $618.79 M |
| 01/07/2026 | $20.87 | $20.25 (-2.97%) | $20.97 | $20.08 | 355.70 K | $588.28 M |
| 01/06/2026 | $20.41 | $20.67 (1.27%) | $20.71 | $20.07 | 279.35 K | $600.48 M |
| 01/05/2026 | $20.11 | $20.69 (2.88%) | $20.86 | $20.11 | 417.03 K | $601.07 M |
| 01/02/2026 | $20.25 | $20.25 (0%) | $20.48 | $19.99 | 551.70 K | $588.28 M |
| 12/31/2025 | $20.37 | $20.27 (-0.49%) | $20.43 | $20.15 | 350.10 K | $588.86 M |
| 12/30/2025 | $20.04 | $20.24 (1%) | $20.31 | $19.91 | 283.00 K | $587.99 M |
| 12/29/2025 | $20.24 | $20.09 (-0.74%) | $20.24 | $19.94 | 430.61 K | $583.63 M |
| 12/26/2025 | $20.29 | $20.28 (-0.05%) | $20.39 | $20.07 | 397.31 K | $589.15 M |
| 12/24/2025 | $20.09 | $20.34 (1.24%) | $20.39 | $20.02 | 149.50 K | $590.90 M |
| 12/23/2025 | $20.34 | $20.10 (-1.18%) | $20.39 | $20.00 | 323.01 K | $583.93 M |
| 12/22/2025 | $20.91 | $20.37 (-2.58%) | $20.93 | $20.28 | 398.85 K | $591.77 M |
| 12/19/2025 | $21.21 | $20.96 (-1.18%) | $21.39 | $20.72 | 850.42 K | $608.91 M |
| 12/18/2025 | $21.82 | $21.53 (-1.33%) | $22.04 | $21.49 | 418.33 K | $625.47 M |
| 12/17/2025 | $21.53 | $21.40 (-0.6%) | $22.01 | $21.22 | 446.80 K | $621.69 M |
| 12/16/2025 | $22.45 | $22.04 (-1.83%) | $22.67 | $21.97 | 340.52 K | $640.28 M |
| 12/15/2025 | $22.66 | $22.35 (-1.37%) | $22.72 | $22.23 | 266.50 K | $649.29 M |
| 12/12/2025 | $22.86 | $22.58 (-1.22%) | $22.96 | $22.47 | 312.52 K | $655.97 M |
| 12/11/2025 | $22.79 | $22.78 (-0.04%) | $23.21 | $22.64 | 385.10 K | $661.78 M |
| 12/10/2025 | $22.38 | $22.60 (0.98%) | $22.98 | $21.87 | 650.91 K | $656.55 M |
| 12/09/2025 | $21.50 | $22.19 (3.21%) | $22.30 | $21.50 | 518.40 K | $644.64 M |
| 12/08/2025 | $22.69 | $22.26 (-1.9%) | $22.69 | $22.02 | 470.20 K | $646.68 M |
| 12/05/2025 | $22.69 | $22.50 (-0.84%) | $22.97 | $22.39 | 321.30 K | $653.65 M |
| 12/04/2025 | $23.64 | $22.83 (-3.43%) | $23.85 | $22.76 | 432.80 K | $663.23 M |
| 12/03/2025 | $22.96 | $23.83 (3.79%) | $23.84 | $22.85 | 480.60 K | $692.29 M |
| 12/02/2025 | $22.95 | $22.77 (-0.78%) | $23.12 | $22.43 | 304.52 K | $661.49 M |
| 12/01/2025 | $22.55 | $22.74 (0.84%) | $23.16 | $22.51 | 426.50 K | $660.62 M |
| 11/28/2025 | $23.07 | $22.87 (-0.87%) | $23.07 | $22.63 | 179.50 K | $664.40 M |
| 11/26/2025 | $22.47 | $23.01 (2.4%) | $23.15 | $22.47 | 420.03 K | $668.46 M |
| 11/25/2025 | $21.53 | $22.68 (5.34%) | $22.78 | $21.14 | 714.74 K | $658.88 M |
| 11/24/2025 | $21.27 | $21.16 (-0.52%) | $21.46 | $20.63 | 577.80 K | $614.72 M |
| 11/21/2025 | $20.01 | $21.33 (6.6%) | $21.39 | $19.95 | 717.90 K | $619.66 M |
| 11/20/2025 | $19.79 | $19.92 (0.66%) | $20.11 | $19.59 | 673.60 K | $578.70 M |
| 11/19/2025 | $20.00 | $19.82 (-0.9%) | $20.14 | $19.67 | 453.50 K | $575.79 M |
| 11/18/2025 | $19.68 | $20.00 (1.63%) | $20.11 | $19.27 | 542.10 K | $581.02 M |
| 11/17/2025 | $21.49 | $19.91 (-7.35%) | $21.64 | $19.90 | 897.60 K | $578.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
