Get the Stockscreener App
129.63
0.75%
0.97
After Hours:
129.11
-0.52
-0.40%
Overview
News
Price History
Option Chain
Financials
Why DHI Down?
Discussions
Forecast
Stock Split
Dividend History
D R Horton Inc Stock (DHI) Price History
The historical daily chart and data for D R Horton Inc stock (DHI), adjusted for splits and dividends, show that the latest closing stock price as of June 24, 2025, is $129.63.
- D R Horton Inc all-time high stock price is $199.85, occurred on September 19, 2024.
- The lowest D R Horton Inc stock price recorded was $19.29 on October 13, 2014. Since then, D R Horton Inc's stock price has risen over 572.01% to $129.63 now.
- The 52-week high stock price for DHI is $199.85, representing a 54.17% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for DHI is $110.44, indicating a -14.80% decrease from the current share price, occurred on April 09, 2025.
- The closing price of D R Horton Inc (DHI) stock in the beginning of 2024 was $105.25. The stock closed the year at $89.14, a loss of over -15.31% for the year.
The table below shows more information about DHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 24, 2025 | $130.7 | $126.4 | $4.23 | 4,482,933.0 | +0.75% |
| Jun 23, 2025 | $128.9 | $122.8 | $6.08 | 4,069,583.0 | +3.59% |
| Jun 20, 2025 | $124.5 | $121.4 | $3.12 | 5,351,145.0 | +2.41% |
| Jun 18, 2025 | $123.5 | $119.6 | $3.83 | 3,265,106.0 | +1.13% |
| Jun 17, 2025 | $126.3 | $119.5 | $6.80 | 3,847,275.0 | -3.02% |
| Jun 16, 2025 | $124.6 | $122.7 | $1.94 | 2,181,403.0 | +0.46% |
| Jun 13, 2025 | $126.4 | $122.2 | $4.26 | 3,199,923.0 | -2.50% |
| Jun 12, 2025 | $126.9 | $123.1 | $3.80 | 2,290,305.0 | +1.15% |
| Jun 11, 2025 | $130.3 | $124.6 | $5.67 | 4,161,091.0 | -1.68% |
| Jun 10, 2025 | $127.1 | $123.1 | $3.94 | 3,506,972.0 | +3.50% |
| Jun 09, 2025 | $123.2 | $120.2 | $3.06 | 2,224,318.0 | +1.58% |
| Jun 06, 2025 | $123.4 | $120.6 | $2.86 | 2,337,856.0 | -1.63% |
| Jun 05, 2025 | $123.7 | $121.4 | $2.30 | 2,282,316.0 | -0.64% |
| Jun 04, 2025 | $124.1 | $118.7 | $5.47 | 3,720,983.0 | +4.38% |
| Jun 03, 2025 | $118.6 | $115.8 | $2.86 | 3,588,867.0 | +1.25% |
| Jun 02, 2025 | $117.1 | $114.2 | $2.95 | 3,780,175.0 | -0.99% |
| May 30, 2025 | $118.5 | $117.0 | $1.48 | 4,304,678.0 | -0.18% |
| May 29, 2025 | $119.0 | $117.1 | $1.87 | 3,722,789.0 | +0.75% |
| May 28, 2025 | $121.2 | $117.3 | $3.86 | 3,446,188.0 | -3.37% |
D R Horton Inc Stock (DHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of D R Horton Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of D R Horton Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
D R Horton Inc Stock (DHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $130.7 | $114.2 | $16.50 | 58,773,184.0 | +9.80% |
| May, 2025 | $128.4 | $117.0 | $11.36 | 64,459,071.0 | -6.55% |
| Apr, 2025 | $131.9 | $110.4 | $21.47 | 86,752,077.0 | -0.62% |
| Mar, 2025 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| Feb, 2025 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| Jan, 2025 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
D R Horton Inc Stock (DHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| Nov, 2024 | $175.9 | $158.6 | $17.29 | 52,632,991.0 | -0.13% |
| Oct, 2024 | $195.5 | $153.0 | $42.51 | 54,927,222.0 | -11.41% |
| Sep, 2024 | $199.8 | $181.3 | $18.58 | 40,212,634.0 | +1.06% |
| Aug, 2024 | $193.6 | $167.0 | $26.61 | 46,838,542.0 | +4.91% |
| Jul, 2024 | $185.4 | $133.0 | $52.41 | 69,120,278.0 | +27.67% |
| Jun, 2024 | $149.9 | $138.1 | $11.80 | 39,230,571.0 | -4.65% |
| May, 2024 | $157.7 | $140.4 | $17.31 | 49,398,381.0 | +3.73% |
| Apr, 2024 | $165.8 | $140.0 | $25.75 | 53,696,572.0 | -13.41% |
| Mar, 2024 | $165.2 | $148.4 | $16.83 | 51,223,072.0 | +10.11% |
| Feb, 2024 | $149.6 | $139.7 | $9.93 | 40,075,436.0 | +4.57% |
| Jan, 2024 | $157.9 | $138.8 | $19.09 | 64,398,555.0 | -5.97% |
D R Horton Inc Stock (DHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $154.6 | $127.7 | $26.99 | 58,000,922.0 | +19.04% |
| Nov, 2023 | $130.8 | $103.7 | $27.14 | 54,193,469.0 | +22.29% |
| Oct, 2023 | $109.3 | $100.1 | $9.20 | 53,215,617.0 | -2.86% |
| Sep, 2023 | $121.0 | $106.6 | $14.38 | 51,193,761.0 | -9.70% |
| Aug, 2023 | $128.3 | $112.5 | $15.84 | 62,057,739.0 | -6.30% |
| Jul, 2023 | $132.3 | $114.2 | $18.10 | 64,280,013.0 | +4.38% |
| Jun, 2023 | $124.0 | $107.3 | $16.77 | 61,132,484.0 | +13.90% |
| May, 2023 | $112.9 | $105.0 | $7.86 | 59,890,927.0 | -2.71% |
| Apr, 2023 | $110.4 | $94.22 | $16.15 | 65,235,359.0 | +12.42% |
| Mar, 2023 | $99.40 | $89.05 | $10.35 | 74,551,544.0 | +5.63% |
| Feb, 2023 | $104.1 | $89.81 | $14.33 | 55,161,463.0 | -6.29% |
| Jan, 2023 | $98.93 | $89.39 | $9.54 | 53,830,056.0 | +10.71% |
0.96%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):