DHI: D.R. Horton, Inc.

As of Friday, November 21st, 2025

$ 146.71

+9.39 +6.84%

Open: 138.70
High: 148.14
Low: 138.55
Volume: 5,407,993
Previous Close on Thursday, November 20th, 2025

$ 137.32

-0.21 -0.15%

Open: 137.84
High: 139.62
Low: 136.73
Volume: 2,307,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 138.70 148.14 138.55 146.71 5,407,993 +9.39 +6.84
2025-11-20 137.84 139.62 136.73 137.32 2,307,383 -0.21 -0.15
2025-11-19 139.09 139.15 136.39 137.53 2,693,412 -0.92 -0.66
2025-11-18 136.39 139.63 134.74 138.45 2,674,043 +0.69 +0.50
2025-11-17 141.69 141.80 137.51 137.76 2,991,908 -4.67 -3.28
2025-11-14 143.92 146.23 142.06 142.43 2,582,427 -0.97 -0.68
2025-11-13 143.95 146.12 143.12 143.40 2,560,545 -2.63 -1.80
2025-11-12 146.50 148.22 145.67 146.03 2,081,489 -0.96 -0.65
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 148.14
On 2025-11-21		 134.74
On 2025-11-18		 4.28 3.00 141.80
On 2025-11-17		 134.74
On 2025-11-18		 -4.98 139.55
10D 148.22
On 2025-11-12		 134.74
On 2025-11-18		 1.94 1.34 148.22
On 2025-11-12		 134.74
On 2025-11-18		 -9.09 142.12
20D 161.05
On 2025-10-27		 134.74
On 2025-11-18		 -11.24 -7.12 161.05
On 2025-10-27		 134.74
On 2025-11-18		 -16.34 145.32
WTD 148.14
On 2025-11-21		 134.74
On 2025-11-18		 4.28 3.00 141.80
On 2025-11-17		 134.74
On 2025-11-18		 -4.98 139.55
MTD 148.62
On 2025-11-03		 134.74
On 2025-11-18		 -2.37 -1.59 148.62
On 2025-11-03		 134.74
On 2025-11-18		 -9.34 143.14
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

146.71 +9.39 +6.84 5,407,993