Demo Sign up Log In

D. R. Horton (DHI)

Stock Price

$147.48

Current · As of: Oct 25, 2026

DHI Stock Price

Latest$147.48as ofOct 25, 2026

Latest$147.48as ofOct 25, 2026

DHI Close Price · excl. div ($1.65 → $147.48 · CAGR +14.0%)

Latest values, visible window

High-resolution chart · PNG

DHI stock price history

Daily history. Dates identify market observations.

D. R. Horton Stock Price — Daily history
Date	Stock Price
Oct 7, 2005	33
Sep 30, 2005	36
Sep 23, 2005	35
Sep 16, 2005	36
Sep 9, 2005	39
Sep 2, 2005	37
Aug 26, 2005	34
Aug 19, 2005	35
Aug 12, 2005	36
Aug 5, 2005	38
Jul 29, 2005	41
Jul 22, 2005	42
Jul 15, 2005	41
Jul 8, 2005	40
Jul 1, 2005	38
Jun 24, 2005	36
Jun 17, 2005	37
Jun 10, 2005	34
Jun 3, 2005	35
May 27, 2005	35
May 20, 2005	32
May 13, 2005	30
May 6, 2005	32
Apr 29, 2005	31
Apr 22, 2005	29
Apr 15, 2005	27
Apr 8, 2005	29
Apr 1, 2005	30
Mar 24, 2005	30
Mar 18, 2005	30
Mar 11, 2005	31
Mar 4, 2005	34
Feb 25, 2005	34
Feb 18, 2005	32
Feb 11, 2005	32
Feb 4, 2005	33
Jan 28, 2005	29
Jan 21, 2005	29
Jan 14, 2005	31
Jan 7, 2005	28
Dec 31, 2004	30
Dec 23, 2004	30
Dec 17, 2004	30
Dec 10, 2004	29
Dec 3, 2004	27
Nov 26, 2004	27
Nov 19, 2004	26
Nov 12, 2004	26
Nov 5, 2004	23
Oct 29, 2004	23
Oct 22, 2004	21
Oct 15, 2004	22
Oct 8, 2004	22
Oct 1, 2004	25
Sep 24, 2004	25
Sep 17, 2004	25
Sep 10, 2004	24
Sep 3, 2004	24
Aug 27, 2004	23
Aug 20, 2004	23
Aug 13, 2004	21
Aug 6, 2004	21
Jul 30, 2004	21
Jul 23, 2004	20
Jul 16, 2004	20
Jul 9, 2004	19
Jul 2, 2004	21
Jun 25, 2004	22
Jun 18, 2004	21
Jun 10, 2004	21
Jun 4, 2004	21
May 28, 2004	22
May 21, 2004	20
May 14, 2004	20
May 7, 2004	20
Apr 30, 2004	22
Apr 23, 2004	23
Apr 16, 2004	24
Apr 8, 2004	24
Apr 2, 2004	25
Mar 26, 2004	26
Mar 19, 2004	26
Mar 12, 2004	26
Mar 5, 2004	26
Feb 27, 2004	24
Feb 20, 2004	23
Feb 13, 2004	23
Feb 6, 2004	23
Jan 30, 2004	21
Jan 23, 2004	21
Jan 16, 2004	20
Jan 9, 2004	20
Jan 2, 2004	21
Dec 26, 2003	22
Dec 19, 2003	22
Dec 12, 2003	21
Dec 5, 2003	22
Nov 28, 2003	22
Nov 21, 2003	21
Nov 14, 2003	21

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.