Get the Stockscreener App
155.27
3.96%
5.92
After Hours:
155.27
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 December 10, 2025, is $155.27.
- 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 704.92% to $155.27 now.
- The 52-week high stock price for DHI is $184.54, representing a 18.85% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for DHI is $110.44, indicating a -28.87% 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $155.5 | $150.2 | $5.33 | 3,775,575.0 | +3.96% |
| Dec 09, 2025 | $152.0 | $148.8 | $3.23 | 3,915,536.0 | -2.02% |
| Dec 08, 2025 | $158.0 | $152.1 | $5.94 | 3,224,413.0 | -3.90% |
| Dec 05, 2025 | $162.1 | $158.5 | $3.58 | 2,167,295.0 | -1.31% |
| Dec 04, 2025 | $166.0 | $159.9 | $6.07 | 3,441,589.0 | -2.59% |
| Dec 03, 2025 | $165.2 | $159.0 | $6.17 | 3,965,525.0 | +4.13% |
| Dec 02, 2025 | $159.8 | $156.1 | $3.73 | 3,026,748.0 | +0.69% |
| Dec 01, 2025 | $159.8 | $156.2 | $3.55 | 2,576,308.0 | -1.03% |
| Nov 28, 2025 | $159.1 | $156.4 | $2.71 | 2,130,164.0 | +1.44% |
| Nov 26, 2025 | $157.5 | $153.7 | $3.78 | 2,570,255.0 | +1.44% |
| Nov 25, 2025 | $155.2 | $147.0 | $8.18 | 4,591,570.0 | +5.78% |
| Nov 24, 2025 | $147.1 | $143.2 | $3.81 | 4,529,714.0 | -0.43% |
| Nov 21, 2025 | $148.1 | $138.5 | $9.59 | 5,407,994.0 | +6.84% |
| Nov 20, 2025 | $139.6 | $136.7 | $2.90 | 2,333,903.0 | -0.15% |
| Nov 19, 2025 | $139.2 | $136.4 | $2.76 | 2,694,023.0 | -0.66% |
| Nov 18, 2025 | $139.6 | $134.7 | $4.89 | 2,697,788.0 | +0.50% |
| Nov 17, 2025 | $141.8 | $137.5 | $4.29 | 2,991,315.0 | -3.28% |
| Nov 14, 2025 | $146.2 | $142.1 | $4.17 | 2,581,756.0 | -0.68% |
| Nov 13, 2025 | $146.1 | $143.1 | $2.99 | 2,560,346.0 | -1.80% |
| Nov 12, 2025 | $148.2 | $145.7 | $2.55 | 2,081,148.0 | -0.65% |
| Nov 11, 2025 | $147.5 | $145.0 | $2.49 | 2,002,950.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $166.0 | $148.8 | $17.20 | 29,868,564.0 | -2.35% |
| Nov, 2025 | $159.1 | $134.7 | $24.34 | 55,605,662.0 | +6.66% |
| Oct, 2025 | $176.2 | $147.0 | $29.22 | 78,564,687.0 | -12.03% |
| Sep, 2025 | $184.5 | $162.8 | $21.72 | 71,780,286.0 | -0.01% |
| Aug, 2025 | $171.7 | $145.8 | $25.91 | 81,238,641.0 | +18.65% |
| Jul, 2025 | $153.8 | $128.0 | $25.75 | 103,928,671.0 | +10.80% |
| Jun, 2025 | $130.7 | $114.2 | $16.50 | 66,348,275.0 | +9.20% |
| 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% |
2.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):