The highest closing price for DR Horton (DHI) last month was $133.96, on March 6. It was up 0.1% for the month. The latest price is $124.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $126.28 | $127.90 | $124.38 | $127.13 | 2,316,427 |
March 28 2025 | $131.15 | $131.15 | $125.42 | $125.99 | 2,048,545 |
March 27 2025 | $129.24 | $131.31 | $129.00 | $130.08 | 1,772,546 |
March 26 2025 | $129.34 | $131.45 | $128.29 | $129.38 | 2,664,364 |
March 25 2025 | $129.24 | $132.53 | $126.81 | $129.51 | 3,659,097 |
March 24 2025 | $129.00 | $130.82 | $128.34 | $130.35 | 2,650,168 |
March 21 2025 | $127.34 | $129.44 | $125.95 | $128.84 | 7,754,208 |
March 20 2025 | $130.20 | $133.97 | $129.78 | $131.13 | 4,261,632 |
March 19 2025 | $127.70 | $131.18 | $127.61 | $130.38 | 3,163,000 |
March 18 2025 | $127.38 | $128.86 | $126.90 | $127.85 | 1,733,234 |
March 17 2025 | $127.04 | $127.70 | $126.28 | $127.06 | 2,334,636 |
March 14 2025 | $126.50 | $127.34 | $125.21 | $126.78 | 2,668,961 |
March 13 2025 | $128.86 | $129.21 | $124.86 | $125.29 | 3,397,652 |
March 12 2025 | $132.52 | $132.76 | $128.45 | $128.67 | 2,958,196 |
March 11 2025 | $133.50 | $134.84 | $131.55 | $132.53 | 4,203,272 |
March 10 2025 | $133.72 | $138.13 | $132.68 | $133.95 | 4,684,761 |
March 07 2025 | $133.97 | $135.09 | $131.63 | $133.42 | 4,496,740 |
March 06 2025 | $131.22 | $135.05 | $129.30 | $133.96 | 5,837,707 |
March 05 2025 | $126.50 | $129.49 | $126.40 | $129.37 | 3,152,732 |
March 04 2025 | $124.70 | $127.36 | $124.59 | $125.92 | 6,003,789 |
March 03 2025 | $127.00 | $127.80 | $124.81 | $125.68 | 3,879,900 |
Daily pricing data for DR Horton dates back to 6/5/1992, and may be incomplete.
