DHI: D.R. Horton, Inc.

As of Tuesday, October 7th, 2025

$ 171.53

-- 0 0%

Open: 171.53
High: 171.53
Low: 171.53
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 171.53

-3.42 -1.95%

Open: 175.80
High: 176.05
Low: 170.87
Volume: 1,979,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 175.80 176.05 170.87 171.53 1,979,686 -3.42 -1.95
2025-10-03 172.03 176.22 171.68 174.95 2,082,332 +3.48 +2.03
2025-10-02 171.50 172.27 169.20 171.47 1,924,022 -0.97 -0.56
2025-10-01 169.89 172.53 169.78 172.44 2,159,445 +2.97 +1.75
2025-09-30 168.93 170.12 166.81 169.47 1,792,864 -0.36 -0.21
2025-09-29 168.34 170.57 166.56 169.83 1,900,031 +2.63 +1.57
2025-09-26 165.86 168.38 165.00 167.20 2,173,296 +2.20 +1.33
2025-09-25 165.29 168.94 164.00 165.00 2,438,647 -2.45 -1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 176.22
On 2025-10-03		 166.81
On 2025-09-30		 1.70 1.00 176.22
On 2025-10-03		 170.87
On 2025-10-06		 -3.04 171.97
10D 176.22
On 2025-10-03		 162.85
On 2025-09-23		 7.30 4.44 176.22
On 2025-10-03		 170.87
On 2025-10-06		 -3.04 169.56
20D 183.08
On 2025-09-09		 162.82
On 2025-09-22		 -12.51 -6.80 183.08
On 2025-09-09		 162.82
On 2025-09-22		 -11.07 171.22
WTD 176.05
On 2025-10-06		 170.87
On 2025-10-06		 -3.42 -1.95 -- -- -- 171.53
MTD 176.22
On 2025-10-03		 169.20
On 2025-10-02		 2.06 1.22 176.22
On 2025-10-03		 170.87
On 2025-10-06		 -3.04 172.60
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 812
KO

The Coca-Cola Company

66.10 0.00 0.00 17,170
PFE

Pfizer Inc.

26.43 0.00 0.00 181,348
VZ

Verizon Communications Inc.

41.44 0.00 0.00 36,058
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

171.53 0.00 0.00