D.R. Horton Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	135.68	147.00	135.68	146.55	146.55	2,470
2026-10-21	140.18	142.00	138.07	139.95	139.95	12,602
2026-10-20	137.70	140.36	135.00	139.11	139.11	722
2026-10-19	141.74	141.74	135.75	136.08	136.08	3,795
2026-10-16	141.50	142.91	137.44	138.77	138.77	780
2026-10-15	131.49	140.15	131.49	139.90	139.90	2,642
2026-10-14	136.35	136.35	130.50	132.08	132.08	3,342
2026-10-13	135.40	138.35	134.60	135.52	135.52	835
2026-10-12	135.95	135.95	133.40	134.59	134.59	223
2026-10-09	136.89	138.35	133.50	134.47	134.47	309
2026-10-08	131.82	136.23	131.33	135.84	135.84	700
2026-10-07	135.13	138.49	132.00	133.35	133.35	634
2026-10-06	133.90	137.95	130.03	137.07	137.07	307
2026-10-05	134.50	136.87	132.35	133.78	133.78	538
2026-10-02	137.06	140.50	134.67	135.79	135.79	393
2026-10-01	139.93	139.93	132.46	136.55	136.55	335
2026-09-30	141.50	141.50	137.49	137.72	137.72	77
2026-09-29	141.50	141.50	138.03	139.47	139.47	137
2026-09-28	141.58	142.22	139.64	140.00	140.00	669
2026-09-25	138.50	141.83	138.50	141.43	141.43	324
2026-09-24	141.87	141.87	137.75	140.50	140.50	194
2026-09-23	142.28	146.00	141.31	141.94	141.94	472
2026-09-22	141.11	144.31	138.56	143.88	143.88	948

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.