D.R. Horton, Inc. - 0I6K.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	168.29	170	169.96	170	167.31	347
September 26, 2025	166.18	167.54	167.54	167.57	166.18	20
September 25, 2025	163.2	166.14	166.14	168.76	163.2	987
September 24, 2025	166	167.16	167.16	168.22	164.77	686
September 23, 2025	165.05	163.2	163.2	165.94	162.92	340
September 22, 2025	167.48	164.43	164.43	167.48	163.42	1,451
September 19, 2025	166.07	168.71	168.71	169.93	164.52	3,396
September 18, 2025	169.05	170.72	170.72	170.72	167	1,581
September 17, 2025	172.58	175.82	175.82	177.23	172.26	3,404
September 16, 2025	172.82	170.82	170.82	172.82	168.11	1,256
September 15, 2025	176.05	172.07	172.07	177.02	170.21	10,465
September 12, 2025	178.96	178.46	178.46	180.71	177.31	774
September 11, 2025	175.52	181.31	180.92	181.31	175.52	2,062
September 10, 2025	178.78	175.54	175.54	178.78	174.66	1,404
September 09, 2025	184.04	177.14	177.89	184.04	176.46	23,123
September 08, 2025	184.84	181.31	183.69	184.84	180.03	1,366
September 05, 2025	179.31	180.67	180.67	183.5	178.97	2,804
September 04, 2025	173.83	176.95	176.95	176.96	173.43	2,659
September 03, 2025	169.03	171.86	171.86	173.69	169.03	1,202
September 02, 2025	167.53	170.17	170.17	170.94	167.44	1,480
August 29, 2025	168.43	168.68	168.68	169.59	167.96	3,405
August 28, 2025	168.3	167.65	167.65	168.32	166.21	426
August 27, 2025	168.25	167.55	167.55	168.93	166.43	8,903
August 26, 2025	169.09	168.53	168.53	169.68	167.54	3,320
August 22, 2025	163.47	169.75	169.75	171.12	161.49	5,223
August 21, 2025	161.68	160.04	160.04	163.99	158.26	2,928
August 20, 2025	168.93	164.82	164.82	170.4	164.65	2,365
August 19, 2025	164.52	168.08	168.08	168.36	164	2,184
August 18, 2025	170.53	167.18	167.18	170.53	165.4	4,085
August 15, 2025	172.99	166.42	166.42	172.99	163.99	2,296
August 14, 2025	166	162.56	162.56	166.48	158.01	21,378
August 13, 2025	159.75	163.87	163.87	165.34	159.16	8,353
August 12, 2025	159.41	157.69	157.69	160	154.84	471,525
August 11, 2025	157.48	155.22	155.22	158.73	152.43	963
August 08, 2025	154	155.3	155.3	155.9	154	105
August 07, 2025	154.52	155.78	155.78	158.22	154.52	1,082
August 06, 2025	155	155.07	154.67	156.16	154.31	4,854
August 05, 2025	153.23	155.5	155.1	157.38	153.23	6,049
August 04, 2025	147.14	152.65	152.65	153.04	147.14	3,121
August 01, 2025	147.36	147.1	147.1	150.55	146.19	14,353
July 31, 2025	142.74	143.08	143.08	144.33	141.13	638
July 30, 2025	145	146.24	146.24	147.93	145	1,586
July 29, 2025	146.2	145.93	145.93	147.49	145.66	1,574
July 28, 2025	146	146	146	147.11	144.24	4,668
July 25, 2025	145.04	144.5	144.5	145.72	143.54	4,552
July 24, 2025	149.15	146.63	146.63	149.28	144.56	5,862
July 23, 2025	155	149.34	149.34	156.7	148.51	11,226
July 22, 2025	131.47	150.9	150.9	151.22	131.47	21,570
July 21, 2025	132.35	131.68	131.68	133.3	130.79	332
July 18, 2025	135.39	130.57	130.57	135.39	130.57	48,737
July 17, 2025	131.36	131.44	131.44	132	130.83	200
July 16, 2025	131.01	130.51	130.51	132.12	129.5	729
July 15, 2025	136.82	130.84	130.84	137.6	130.81	944
July 14, 2025	137.9	134.28	134.28	137.9	134.28	588
July 11, 2025	137.38	137.36	137.36	138.01	136.68	276
July 10, 2025	138.5	138.56	138.56	141.51	138.04	1,243
July 09, 2025	132.66	136	136	136	132.34	1,721
July 08, 2025	130.43	131.97	131.97	131.97	130.27	126
July 07, 2025	131.5	131.12	131.12	132.19	129.94	141
July 03, 2025	136.11	132.97	132.97	136.34	131.96	1,627

D.R. Horton, Inc. (0I6K.L) LSE