Get the Stockscreener App
133.12
3.52%
-4.86
Pre-market:
132.38
-0.74
-0.56%
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 March 20, 2026, is $133.12.
- 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 590.10% to $133.12 now.
- The 52-week high stock price for DHI is $184.54, representing a 38.63% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for DHI is $110.44, indicating a -17.04% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $137.8 | $131.8 | $6.01 | 6,726,616.0 | -3.52% |
| Mar 19, 2026 | $138.5 | $136.1 | $2.45 | 2,682,165.0 | +0.53% |
| Mar 18, 2026 | $142.0 | $136.7 | $5.29 | 2,292,083.0 | -3.44% |
| Mar 17, 2026 | $143.6 | $141.6 | $2.03 | 2,393,936.0 | +0.04% |
| Mar 16, 2026 | $142.1 | $140.0 | $2.16 | 1,924,071.0 | +1.14% |
| Mar 13, 2026 | $142.9 | $139.8 | $3.10 | 2,885,355.0 | +1.04% |
| Mar 12, 2026 | $141.6 | $138.8 | $2.81 | 3,088,070.0 | -2.54% |
| Mar 11, 2026 | $145.2 | $142.1 | $3.05 | 2,212,469.0 | -1.80% |
| Mar 10, 2026 | $147.8 | $144.4 | $3.44 | 2,333,507.0 | -1.63% |
| Mar 09, 2026 | $148.2 | $141.9 | $6.32 | 2,774,421.0 | +0.29% |
| Mar 06, 2026 | $148.6 | $144.8 | $3.79 | 2,486,097.0 | -1.75% |
| Mar 05, 2026 | $152.5 | $149.4 | $3.09 | 2,314,819.0 | -1.85% |
| Mar 04, 2026 | $153.2 | $149.0 | $4.25 | 1,989,229.0 | +0.06% |
| Mar 03, 2026 | $155.0 | $148.5 | $6.50 | 2,763,686.0 | -1.16% |
| Mar 02, 2026 | $156.9 | $153.1 | $3.74 | 2,396,368.0 | -3.73% |
| Feb 27, 2026 | $163.2 | $158.1 | $5.07 | 3,260,436.0 | +0.89% |
| Feb 26, 2026 | $159.1 | $156.2 | $2.91 | 1,726,869.0 | +0.96% |
| Feb 25, 2026 | $164.1 | $153.3 | $10.80 | 3,140,180.0 | -3.96% |
| Feb 24, 2026 | $167.0 | $163.7 | $3.27 | 2,232,728.0 | -0.18% |
| Feb 23, 2026 | $165.5 | $160.5 | $5.00 | 1,650,776.0 | +0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $156.9 | $131.8 | $25.13 | 47,989,508.0 | -17.00% |
| Feb, 2026 | $169.2 | $146.6 | $22.53 | 55,064,618.0 | +7.76% |
| Jan, 2026 | $161.9 | $137.7 | $24.23 | 74,525,768.0 | +3.34% |
D R Horton Inc Stock (DHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $166.0 | $143.3 | $22.68 | 60,311,109.0 | -8.48% |
| 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% |
3.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):