D.R. Horton, Inc. (DHI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DHI Historical Performance
Short-Term Returns
DHI Stock Price Trajectory (2011–2026)
As of May 6, 2026, D.R. Horton, Inc. (DHI) trades at $146.47, representing a +16.6% return over the past year. The stock has delivered a +49.9% total return over five years (+7.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $199.85 on September 19, 2024. From this peak, DHI has corrected -26.7%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEN (-21.1% 1Y), PHM (+13.8% 1Y), and NVR (-15.0% 1Y), DHI has underperformed the peer group average. Compare DHI vs LEN →
DHI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 144.58 | 148.29 | 144.00 | 146.47 | 1.74M | +2.05% |
| 2026-05-04 | 148.10 | 149.01 | 143.22 | 143.53 | 2.18M | -4.31% |
| 2026-05-01 | 154.16 | 154.43 | 149.83 | 149.99 | 2.12M | -2.52% |
| 2026-04-30 | 152.09 | 154.93 | 152.08 | 153.86 | 1.02M | +1.46% |
| 2026-04-29 | 155.25 | 156.41 | 151.36 | 151.65 | 2.18M | -3.04% |
| 2026-04-28 | 160.61 | 161.17 | 156.01 | 156.41 | 1.56M | -1.83% |
| 2026-04-27 | 159.00 | 160.99 | 158.55 | 159.33 | 1.27M | -0.36% |
| 2026-04-24 | 163.98 | 164.30 | 159.60 | 159.90 | 2.12M | -2.63% |
| 2026-04-23 | 161.97 | 164.49 | 160.01 | 164.22 | 2.66M | +1.89% |
| 2026-04-22 | 162.95 | 164.41 | 159.93 | 161.18 | 3.34M | -0.63% |
| 2026-04-21 | 166.98 | 167.49 | 161.31 | 162.20 | 6.21M | +5.78% |
| 2026-04-20 | 148.57 | 153.53 | 148.23 | 153.34 | 3.41M | +2.36% |
| 2026-04-17 | 146.69 | 153.05 | 146.69 | 149.81 | 3.23M | +4.51% |
| 2026-04-16 | 144.51 | 145.74 | 142.79 | 143.35 | 2.09M | -0.59% |
| 2026-04-15 | 144.48 | 144.78 | 142.79 | 144.20 | 1.80M | -0.72% |
| 2026-04-14 | 144.50 | 146.83 | 144.19 | 145.25 | 1.68M | +0.64% |
| 2026-04-13 | 141.87 | 144.44 | 140.43 | 144.33 | 1.31M | +1.18% |
| 2026-04-10 | 143.70 | 144.10 | 139.49 | 142.64 | 3.82M | -0.77% |
| 2026-04-09 | 141.18 | 145.96 | 140.60 | 143.74 | 3.81M | +0.74% |
| 2026-04-08 | 142.32 | 146.73 | 141.65 | 142.68 | 3.43M | +4.09% |
| 2026-04-07 | 139.73 | 140.01 | 135.80 | 137.07 | 2.64M | -3.28% |
| 2026-04-06 | 138.94 | 141.90 | 138.80 | 141.72 | 1.86M | +1.45% |
| 2026-04-02 | 136.16 | 140.81 | 135.18 | 139.69 | 1.66M | +1.04% |
| 2026-04-01 | 136.93 | 139.99 | 135.98 | 138.25 | 2.10M | +0.75% |
| 2026-03-31 | 135.01 | 137.96 | 132.39 | 137.22 | 2.93M | +3.54% |
| 2026-03-30 | 136.97 | 137.03 | 132.39 | 132.53 | 3.01M | -1.24% |
| 2026-03-27 | 135.14 | 136.50 | 133.50 | 134.19 | 2.76M | -1.30% |
| 2026-03-26 | 136.33 | 138.87 | 135.85 | 135.96 | 1.95M | -1.26% |
| 2026-03-25 | 140.15 | 140.51 | 133.52 | 137.69 | 3.23M | -0.46% |
| 2026-03-24 | 136.66 | 139.99 | 135.85 | 138.33 | 2.75M | -0.35% |
Full DHI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DHI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DHI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DHI vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonDHI — Frequently Asked Questions
Quick answers to the most common questions about buying DHI stock.
How has DHI stock performed recently?
DHI returned +16.6% over the past year, beating its 5-year annualized CAGR of +7.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DHI's all-time high price?
D.R. Horton, Inc. reached $199.85 on 2024-09-19. The 52-week high is $184.55. Current 1-year return of +16.6% places the stock closer to historical peaks.
Where can I download DHI historical price data?
This page provides DHI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.