170.68
price up icon5.44%   8.81
 
loading

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 August 22, 2025, is $170.68.
  • 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 784.81% to $170.68 now.
  • The 52-week high stock price for DHI is $199.85, representing a 17.09% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for DHI is $110.44, indicating a -35.29% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $171.7 $161.0 $10.68 6,108,395.0 +5.44%
Aug 21, 2025 $163.2 $158.3 $4.92 3,805,815.0 -0.92%
Aug 20, 2025 $170.5 $163.0 $7.44 3,693,279.0 -2.82%
Aug 19, 2025 $168.9 $166.3 $2.68 4,556,431.0 +1.79%
Aug 18, 2025 $167.3 $165.2 $2.19 3,638,645.0 -0.28%
Aug 15, 2025 $170.0 $163.8 $6.22 5,928,094.0 +1.05%
Aug 14, 2025 $164.2 $159.7 $4.58 3,778,134.0 -1.00%
Aug 13, 2025 $167.2 $159.1 $8.08 5,053,407.0 +4.61%
Aug 12, 2025 $158.9 $154.4 $4.53 2,854,907.0 +2.13%
Aug 11, 2025 $158.5 $152.3 $6.24 2,913,812.0 -0.98%
Aug 08, 2025 $156.5 $154.0 $2.50 3,546,986.0 +1.70%
Aug 07, 2025 $158.2 $153.6 $4.64 2,440,028.0 -0.11%
Aug 06, 2025 $156.9 $154.0 $2.94 3,354,310.0 -0.50%
Aug 05, 2025 $157.6 $153.4 $4.15 3,724,829.0 +1.01%
Aug 04, 2025 $153.6 $150.0 $3.63 3,325,924.0 +1.98%
Aug 01, 2025 $150.9 $145.8 $5.13 7,144,454.0 +5.22%
Jul 31, 2025 $144.4 $141.1 $3.32 3,513,418.0 -0.33%
Jul 30, 2025 $148.1 $142.4 $5.65 4,273,230.0 -2.74%
Jul 29, 2025 $147.6 $145.2 $2.41 3,067,767.0 +0.79%
Jul 28, 2025 $147.1 $144.0 $3.11 2,891,610.0 +0.61%
Jul 25, 2025 $145.6 $143.4 $2.15 3,706,561.0 +0.43%
Jul 24, 2025 $147.7 $144.3 $3.35 5,062,023.0 -2.34%

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
Aug, 2025 $171.7 $145.8 $25.91 71,975,845.0 +19.49%
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%
residential_construction LEN
$135.75
price up icon 5.12%
residential_construction PHM
$132.33
price up icon 5.55%
residential_construction NVR
$8,212.81
price up icon 3.26%
residential_construction TOL
$139.17
price up icon 5.77%
residential_construction IBP
$273.08
price up icon 3.37%
Cap:     |  Volume (24h):