5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-13.42%
6 MONTH PERFORMANCE
-25.37%
YEAR-TO-DATE PERFORMANCE
-9.64%
1 YEAR PERFORMANCE
-11.33%
D.R. Horton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $123.61 | $126.34 (2.21%) | $126.62 | $122.29 | 2.73 M | $39.16 B |
| 04/29/2025 | $124.23 | $124.75 (0.42%) | $125.30 | $123.57 | 2.21 M | $38.98 B |
| 04/28/2025 | $124.58 | $125.17 (0.47%) | $125.92 | $123.85 | 1.93 M | $39.12 B |
| 04/25/2025 | $125.52 | $124.56 (-0.76%) | $125.78 | $123.48 | 3.59 M | $38.93 B |
| 04/24/2025 | $126.03 | $126.04 (0.01%) | $126.49 | $123.81 | 3.31 M | $39.39 B |
| 04/23/2025 | $127.02 | $124.79 (-1.76%) | $129.08 | $124.48 | 5.37 M | $39.00 B |
| 04/22/2025 | $121.68 | $124.96 (2.7%) | $125.29 | $121.04 | 4.43 M | $39.05 B |
| 04/21/2025 | $120.36 | $120.76 (0.33%) | $121.15 | $117.75 | 4.31 M | $37.74 B |
| 04/17/2025 | $121.42 | $121.25 (-0.14%) | $123.00 | $117.54 | 6.40 M | $38.98 B |
| 04/16/2025 | $119.25 | $117.54 (-1.43%) | $120.52 | $116.66 | 4.25 M | $37.79 B |
| 04/15/2025 | $120.53 | $119.81 (-0.6%) | $122.37 | $118.86 | 3.10 M | $38.52 B |
| 04/14/2025 | $121.98 | $121.02 (-0.79%) | $122.96 | $119.02 | 3.61 M | $38.91 B |
| 04/11/2025 | $117.14 | $119.78 (2.25%) | $120.00 | $114.50 | 3.64 M | $38.51 B |
| 04/10/2025 | $119.30 | $117.87 (-1.2%) | $119.95 | $114.62 | 3.74 M | $37.90 B |
| 04/09/2025 | $113.57 | $121.16 (6.68%) | $123.80 | $110.44 | 5.91 M | $38.95 B |
| 04/08/2025 | $123.57 | $115.10 (-6.85%) | $123.57 | $113.78 | 5.45 M | $37.00 B |
| 04/07/2025 | $125.45 | $120.81 (-3.7%) | $129.02 | $120.19 | 5.99 M | $38.84 B |
| 04/04/2025 | $120.59 | $127.87 (6.04%) | $131.91 | $118.00 | 9.12 M | $41.11 B |
| 04/03/2025 | $124.92 | $122.31 (-2.09%) | $125.56 | $121.10 | 4.16 M | $39.32 B |
| 04/02/2025 | $125.25 | $127.97 (2.17%) | $128.12 | $124.69 | 3.13 M | $41.14 B |
| 04/01/2025 | $128.12 | $127.41 (-0.55%) | $128.27 | $125.55 | 2.11 M | $40.96 B |
| 03/31/2025 | $126.28 | $127.13 (0.67%) | $127.90 | $124.38 | 2.32 M | $40.87 B |
| 03/28/2025 | $131.15 | $125.99 (-3.93%) | $131.15 | $125.42 | 2.05 M | $40.51 B |
| 03/27/2025 | $129.24 | $130.08 (0.65%) | $131.31 | $129.00 | 1.77 M | $41.82 B |
| 03/26/2025 | $129.34 | $129.38 (0.03%) | $131.45 | $128.29 | 2.66 M | $41.60 B |
| 03/25/2025 | $129.24 | $129.51 (0.21%) | $132.53 | $126.81 | 3.66 M | $41.64 B |
| 03/24/2025 | $129.00 | $130.35 (1.05%) | $130.82 | $128.34 | 2.65 M | $41.91 B |
| 03/21/2025 | $127.34 | $128.84 (1.18%) | $129.44 | $125.95 | 7.75 M | $41.42 B |
| 03/20/2025 | $130.20 | $131.13 (0.71%) | $133.97 | $129.78 | 4.26 M | $42.16 B |
| 03/19/2025 | $127.70 | $130.38 (2.1%) | $131.18 | $127.61 | 3.16 M | $41.92 B |
| 03/18/2025 | $127.38 | $127.85 (0.37%) | $128.86 | $126.90 | 1.73 M | $41.10 B |
| 03/17/2025 | $127.04 | $127.06 (0.02%) | $127.70 | $126.28 | 2.33 M | $40.85 B |
| 03/14/2025 | $126.50 | $126.78 (0.22%) | $127.34 | $125.21 | 2.67 M | $40.76 B |
| 03/13/2025 | $128.86 | $125.29 (-2.77%) | $129.21 | $124.86 | 3.40 M | $40.28 B |
| 03/12/2025 | $132.52 | $128.67 (-2.91%) | $132.76 | $128.45 | 2.96 M | $41.37 B |
| 03/11/2025 | $133.50 | $132.53 (-0.73%) | $134.84 | $131.55 | 4.20 M | $42.61 B |
| 03/10/2025 | $133.72 | $133.95 (0.17%) | $138.13 | $132.68 | 4.68 M | $43.06 B |
| 03/07/2025 | $133.97 | $133.42 (-0.41%) | $135.09 | $131.63 | 4.50 M | $42.89 B |
| 03/06/2025 | $131.22 | $133.96 (2.09%) | $135.04 | $129.30 | 5.84 M | $43.07 B |
| 03/05/2025 | $126.50 | $129.37 (2.27%) | $129.49 | $126.40 | 3.15 M | $41.59 B |
| 03/04/2025 | $124.70 | $125.92 (0.98%) | $127.36 | $124.59 | 6.00 M | $40.48 B |
| 03/03/2025 | $127.00 | $125.68 (-1.04%) | $127.80 | $124.81 | 3.88 M | $40.41 B |
| 02/28/2025 | $126.11 | $126.81 (0.56%) | $127.23 | $125.11 | 5.73 M | $40.77 B |
| 02/27/2025 | $127.78 | $126.44 (-1.05%) | $129.36 | $126.35 | 2.97 M | $40.65 B |
| 02/26/2025 | $130.67 | $128.54 (-1.63%) | $131.28 | $127.75 | 4.03 M | $41.33 B |
| 02/25/2025 | $127.67 | $132.11 (3.48%) | $132.49 | $127.02 | 4.87 M | $42.47 B |
| 02/24/2025 | $126.08 | $126.42 (0.27%) | $127.78 | $124.41 | 3.71 M | $40.64 B |
| 02/21/2025 | $129.14 | $125.98 (-2.45%) | $129.76 | $124.96 | 2.78 M | $40.50 B |
| 02/20/2025 | $126.76 | $128.68 (1.51%) | $129.32 | $126.02 | 3.27 M | $41.37 B |
| 02/19/2025 | $125.42 | $126.83 (1.12%) | $127.94 | $124.23 | 3.88 M | $40.78 B |
| 02/18/2025 | $129.79 | $129.81 (0.02%) | $131.00 | $128.17 | 2.29 M | $41.73 B |
| 02/14/2025 | $130.35 | $130.57 (0.17%) | $133.15 | $130.25 | 2.48 M | $41.98 B |
| 02/13/2025 | $129.21 | $129.34 (0.1%) | $129.93 | $126.38 | 3.54 M | $41.58 B |
| 02/12/2025 | $127.05 | $127.75 (0.55%) | $128.42 | $125.84 | 4.37 M | $41.07 B |
| 02/11/2025 | $129.95 | $130.60 (0.5%) | $131.75 | $129.85 | 3.86 M | $41.99 B |
| 02/10/2025 | $129.99 | $130.21 (0.17%) | $131.40 | $129.63 | 4.60 M | $41.86 B |
| 02/07/2025 | $134.92 | $129.00 (-4.39%) | $135.02 | $127.47 | 6.91 M | $41.47 B |
| 02/06/2025 | $138.92 | $136.17 (-1.98%) | $140.01 | $135.82 | 5.36 M | $43.78 B |
| 02/05/2025 | $141.84 | $138.92 (-2.06%) | $142.67 | $138.35 | 3.37 M | $44.66 B |
| 02/04/2025 | $137.51 | $139.76 (1.64%) | $140.56 | $136.81 | 2.83 M | $44.93 B |
| 02/03/2025 | $139.86 | $137.46 (-1.72%) | $139.98 | $136.54 | 3.35 M | $44.19 B |
| 01/31/2025 | $144.42 | $141.90 (-1.74%) | $145.99 | $141.73 | 3.22 M | $45.62 B |
| 01/30/2025 | $143.10 | $145.93 (1.98%) | $147.39 | $142.10 | 3.57 M | $46.92 B |
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.
