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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	155.92	156.5	156.75	156.75	153.81	107
December 11, 2025	155.61	155.64	155.64	157.07	155.23	418
December 10, 2025	150.82	155.08	155.08	155.08	150.37	2,699
December 09, 2025	152.52	149.06	149.18	152.68	149.05	1,606
December 08, 2025	157.5	153.92	153.92	157.76	153.92	497
December 05, 2025	160.85	159.75	159.75	162.65	158.32	382
December 04, 2025	165.25	161.59	161.59	165.25	161.02	325
December 03, 2025	159.13	164.57	164.57	164.93	158.46	9,486
December 02, 2025	157.7	157.31	157.31	158.48	156.38	654
December 01, 2025	158.54	159.34	159.34	159.43	155.96	711
November 28, 2025	156.02	158.06	158.92	158.92	155.67	689
November 26, 2025	154.65	155.56	155.44	155.56	153.05	261
November 25, 2025	146.43	153.66	153.66	153.93	146.3	685
November 24, 2025	146.98	146.54	146.54	146.98	144.69	1,725
November 21, 2025	136.45	146.89	146.89	148.08	136.45	2,286
November 20, 2025	137.5	139.13	139.13	139.54	137.5	2,051
November 19, 2025	139.27	137.65	137.65	139.27	136.78	155
November 18, 2025	137.79	137.38	139.08	139.13	135	298
November 17, 2025	141.54	140.89	140.89	141.54	138.93	4,179
November 14, 2025	142.9	143.34	143.34	145.46	142.72	126
November 13, 2025	144.14	145.51	145.51	146.28	143.54	260
November 12, 2025	146.01	146.05	146.05	148.01	145.96	372
November 11, 2025	146.48	147.06	147.06	147.45	145.01	4,384
November 10, 2025	145.89	143.67	143.67	145.89	142.49	184
November 07, 2025	144.01	142.86	142.86	145.49	142.86	418
November 06, 2025	145.27	145.42	145.42	146.05	144.49	1,155
November 05, 2025	146	145.15	145.15	146.77	144	882
November 04, 2025	144.01	146.21	146.21	146.37	144	2,392
November 03, 2025	148.59	145.95	145.95	148.59	145.39	505
October 31, 2025	147	148.24	148.24	150.3	147	303
October 30, 2025	148	149.78	149.78	150.8	147.02	2,056
October 29, 2025	153.9	147.64	147.64	153.9	147.64	31,500
October 28, 2025	153.95	153.38	153.38	157.82	147	1,991
October 27, 2025	158.09	159.01	159.01	161	158.09	1,658
October 24, 2025	161.3	159.22	159.22	161.5	159.22	839
October 23, 2025	157.92	159.01	159.01	159.01	156.98	1,683
October 22, 2025	158.54	159.48	159.15	161.11	157.38	371
October 21, 2025	153.83	158.85	158.85	159.42	149.25	1,483
October 20, 2025	155	154.5	154.87	155.31	153.66	748
October 17, 2025	151.65	152.08	152.08	154.03	150.59	6,275
October 16, 2025	154.46	152.48	152.48	155.18	151.68	521
October 15, 2025	158.01	156.02	156.02	158.3	155.34	676
October 14, 2025	152.29	153.86	157.61	158.5	151.75	2,025
October 13, 2025	153.16	152.26	152.26	153.16	150.96	5,035
October 10, 2025	151.6	150.72	151.97	153.26	149.67	1,175
October 09, 2025	157.48	151.26	151.26	157.5	151.26	3,458
October 08, 2025	160.77	159.06	159.06	161.13	155.87	5,290
October 07, 2025	168.9	164.75	161.62	168.9	161.24	4,666
October 06, 2025	176	172.21	172.21	177.5	171.56	7,365
October 03, 2025	171.85	174.76	174.76	175.72	171.4	950
October 02, 2025	171.22	170.65	170.65	171.29	169.53	555
October 01, 2025	170.97	169.97	169.97	171.07	169.76	7,043
September 30, 2025	169.57	167.14	167.14	169.57	167.02	441
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

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