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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	162.88	167.96	167.96	168.93	160.83	826
February 12, 2026	164.16	165.83	165.83	167.99	164.01	1,694
February 11, 2026	165	161.37	161.37	165	160.4	4,188
February 10, 2026	155.03	160.85	160.85	160.85	154	429
February 09, 2026	158.61	154.41	154.41	158.61	153.38	392
February 06, 2026	157.43	156.25	156.25	161.25	150.82	3,813
February 05, 2026	158.09	156.94	156.94	160	156.94	606
February 04, 2026	152	158.71	158.71	160.23	152	362
February 03, 2026	149.02	152.15	151.7	159.48	148.41	4,423
February 02, 2026	150	149.65	149.21	150	147.36	745
January 30, 2026	146.88	148.58	148.58	151.85	146.22	1,443
January 29, 2026	150.17	150.55	150.55	153.78	149.12	2,178
January 28, 2026	147.5	151.54	151.54	151.54	147.5	437
January 27, 2026	149	147.6	147.6	151.52	147.6	15,809
January 26, 2026	150.15	149.85	149.85	152.64	148.93	845
January 23, 2026	155.75	150.83	151.25	159	150.37	11,705
January 22, 2026	160.16	161.49	161.49	161.49	157.29	746
January 21, 2026	153.35	156.42	156.25	157.97	149.97	4,610
January 20, 2026	153	156.54	156.54	160	149	4,942
January 16, 2026	161.39	155.44	155.05	161.98	154.45	11,077
January 15, 2026	158.79	160.18	160.18	161.3	158.23	253
January 14, 2026	159.99	159.89	159.52	161.35	157.27	738
January 13, 2026	160.74	160.48	160.48	161.36	159.72	2,365
January 12, 2026	157.15	159.98	159.98	160.42	155.49	2,372
January 09, 2026	148.8	152.45	152.45	156.14	146.01	4,935
January 08, 2026	139.13	143.12	143.12	145.38	138.04	6,456
January 07, 2026	143.72	140.24	140.24	144.93	139.04	1,050
January 06, 2026	146	143.6	143.6	146	140.65	1,294
January 05, 2026	145.04	146.37	146.37	148.41	143.71	230
January 02, 2026	143.9	144.74	144.74	145.73	143.23	754
December 31, 2025	145.35	144.73	144.73	145.35	143.27	10
December 30, 2025	146.7	145.27	145.27	146.7	144.6	1,165
December 29, 2025	146.2	145.29	145.28	147.18	144.86	167
December 24, 2025	145.08	146.85	146.9	147.19	143.03	890
December 23, 2025	145.64	144.71	144.71	145.67	143.4	842
December 22, 2025	146.43	144.97	144.97	147.25	144.97	1,576
December 19, 2025	150.5	147.23	147.19	152.45	146.15	805
December 18, 2025	153.51	154.9	154.9	157.51	152.69	10,430
December 17, 2025	154.27	150.74	150.74	154.27	150.74	476
December 16, 2025	156.06	154.88	154.88	156.06	154.68	505
December 15, 2025	157.2	155.86	155.86	158.08	155.86	930
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

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