DHI: D.R. Horton, Inc.

As of Wednesday, November 26th, 2025

$ 156.76

+2.23 +1.44%

Open: 153.93
High: 157.47
Low: 153.69
Volume: 2,565,905
Previous Close on Tuesday, November 25th, 2025

$ 154.53

+8.45 +5.78%

Open: 147.74
High: 155.18
Low: 147.00
Volume: 4,316,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 153.93 157.47 153.69 156.76 2,565,905 +2.23 +1.44
2025-11-25 147.74 155.18 147.00 154.53 4,316,197 +8.45 +5.78
2025-11-24 146.02 147.06 143.25 146.08 4,302,781 -0.63 -0.43
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
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 157.47
On 2025-11-26		 136.73
On 2025-11-20		 19.23 13.98 148.14
On 2025-11-21		 143.25
On 2025-11-24		 -3.30 148.28
10D 157.47
On 2025-11-26		 134.74
On 2025-11-18		 10.73 7.35 146.23
On 2025-11-14		 134.74
On 2025-11-18		 -7.86 144.10
20D 157.47
On 2025-11-26		 134.74
On 2025-11-18		 8.47 5.71 151.23
On 2025-10-30		 134.74
On 2025-11-18		 -10.90 145.14
WTD 157.47
On 2025-11-26		 143.25
On 2025-11-24		 10.05 6.85 147.06
On 2025-11-24		 147.06
On 2025-11-24		 0.00 152.46
MTD 157.47
On 2025-11-26		 134.74
On 2025-11-18		 7.68 5.15 148.62
On 2025-11-03		 134.74
On 2025-11-18		 -9.34 144.69
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
QTEC

First Trust NASDAQ 100 Technology

225.68 +1.77 +0.79 16,982
VOOG

Vanguard S&P 500 Growth ETF

444.00 +3.16 +0.72 164,784
IYR

iShares U.S. Real Estate ETF

96.52 +0.43 +0.45 5,239,790
XLC

Communication Services Select Sector SPDR Fund

114.46 +0.16 +0.14 6,286,990
DHI

D.R. Horton, Inc.

156.76 +2.23 +1.44 2,565,905