D.R.Horton (DHI)

Historical Prices For D.R.Horton (DHI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	168.74	169.75	167.95	169.48	2,338,882	169.48
8/28/2025	168.28	169.15	166.22	168.91	2,539,628	168.91
8/27/2025	168.00	169.05	166.44	167.50	2,796,806	167.50
8/26/2025	169.09	169.71	167.46	168.37	4,223,950	168.37
8/25/2025	169.90	170.17	168.62	168.96	3,478,780	168.96
8/22/2025	162.52	171.70	161.02	170.68	6,112,823	170.68
8/21/2025	162.32	163.19	158.27	161.87	3,806,995	161.87
8/20/2025	168.33	170.48	163.04	163.37	3,696,329	163.37
8/19/2025	166.41	168.95	166.27	168.11	4,570,547	168.11
8/18/2025	166.49	167.34	165.16	165.16	3,640,492	165.16
8/15/2025	169.50	170.00	163.78	165.62	5,931,748	165.62
8/14/2025	161.01	164.23	159.65	163.90	3,794,168	163.90
8/13/2025	159.48	167.22	159.14	165.55	5,055,179	165.55
8/12/2025	156.67	158.90	154.37	158.26	2,855,393	158.26
8/11/2025	157.00	158.50	152.26	154.96	2,914,907	154.96
8/08/2025	154.00	156.50	154.00	156.50	3,547,654	156.50
8/07/2025	154.72	158.22	153.58	153.89	2,440,467	153.89
8/06/2025	155.00	156.94	154.00	154.06	3,355,406	153.66
8/05/2025	153.49	157.56	153.41	154.83	3,725,910	154.43
8/04/2025	150.01	153.63	150.00	153.28	3,328,540	152.88
8/01/2025	147.20	150.92	145.79	150.30	7,147,937	149.91
7/31/2025	141.32	144.40	141.07	142.84	3,513,907	142.47
7/30/2025	146.58	148.09	142.44	143.31	4,276,850	142.94
7/29/2025	146.06	147.64	145.23	147.35	3,068,090	146.97
7/28/2025	144.74	147.13	144.02	146.20	2,891,860	145.82
7/25/2025	145.04	145.59	143.44	145.32	3,752,461	144.94
7/24/2025	147.50	147.68	144.33	144.70	5,069,900	144.32
7/23/2025	153.75	154.19	147.61	148.17	5,946,188	147.78
7/22/2025	144.63	153.75	141.00	153.50	13,099,338	153.10
7/21/2025	132.23	133.30	129.22	131.22	6,883,455	130.88
7/18/2025	133.00	133.45	130.05	131.80	5,126,554	131.46
7/17/2025	131.28	132.13	130.56	131.65	3,683,173	131.31
7/16/2025	130.50	132.75	129.11	131.51	5,599,914	131.17
7/15/2025	137.44	137.44	129.73	129.82	4,996,712	129.48
7/14/2025	136.00	137.09	133.55	136.10	3,244,124	135.75
7/11/2025	137.99	138.15	136.34	136.82	4,065,781	136.47
7/10/2025	138.04	141.82	137.47	139.62	7,574,045	139.26
7/09/2025	132.42	139.06	132.35	138.41	5,722,090	138.05
7/08/2025	130.43	132.72	130.00	131.37	2,878,289	131.03
7/07/2025	131.68	132.91	129.53	130.97	3,086,806	130.63
7/03/2025	136.00	136.38	131.65	131.90	3,428,403	131.56
7/02/2025	134.42	136.48	133.43	135.61	4,363,422	135.26
7/01/2025	128.53	136.43	128.00	133.90	5,367,033	133.55
6/30/2025	128.94	129.46	127.79	128.92	2,414,976	128.59
6/27/2025	127.53	130.01	127.34	128.69	4,089,805	128.36
6/26/2025	127.48	127.58	125.04	127.15	3,016,706	126.82
6/25/2025	128.30	129.31	126.75	127.29	2,551,318	126.96
6/24/2025	127.80	130.67	126.44	129.63	4,484,005	129.29
6/23/2025	123.11	128.91	122.83	128.66	4,075,265	128.33
6/20/2025	121.74	124.50	121.38	124.20	5,351,471	123.88
6/18/2025	120.47	123.47	119.64	121.28	3,266,115	120.97
6/17/2025	123.32	126.33	119.53	119.92	3,847,950	119.61
6/16/2025	124.41	124.63	122.69	123.65	2,202,551	123.33
6/13/2025	124.81	126.41	122.15	123.08	3,219,927	122.76
6/12/2025	124.28	126.90	123.10	126.24	2,318,068	125.91
6/11/2025	128.76	130.27	124.61	124.81	4,179,188	124.49
6/10/2025	124.48	127.08	123.14	126.94	3,507,986	126.61
6/09/2025	122.21	123.23	120.17	122.65	2,224,645	122.33
6/06/2025	122.86	123.44	120.58	120.74	2,338,228	120.43
6/05/2025	122.97	123.71	121.41	122.74	2,283,558	122.42
6/04/2025	118.93	124.12	118.65	123.53	3,721,785	123.21
6/03/2025	116.78	118.65	115.79	118.35	3,588,970	118.04
6/02/2025	116.99	117.13	114.17	116.89	3,780,484	116.59