Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 139.79 | 140.68 | 138.16 | 140.20 | 2m |
| September 14, 2026 | 136.75 | 140.07 | 136.16 | 139.41 | 2m |
| September 11, 2026 | 137.94 | 138.74 | 135.48 | 137.89 | 2m |
| September 10, 2026 | 137.60 | 137.60 |
Based on reports through September 30, 2025
D.R. Horton builds and sells homes nationwide, betting on the affordable segment for first-time buyers.
A homebuilder buys land, brings in utilities, builds and sells. The key lever is turnover: the faster a plot becomes a sold house, the higher the return on capital even if the mark-up is modest. The company deliberately owns less land outright, buying options on lots from third-party developers instead.
Demand runs into the mortgage rate. When it is high the builder pays to buy the rate down for the purchaser — in effect handing over part of the margin to keep sales moving. That line explains why volumes hold up while profitability slips. Risks: material prices, labour availability and the stock of unsold finished homes. The company pays a small dividend and buys back stock actively.
Address:1341 HORTON CIRCLE, ARLINGTON, TX, 76011, US
| 69m |
| KBHKB Home | 48.50 | −34.90 % | 50m |
| MTHMeritage Homes Corporation | 64.59 | +98.50 % | 47m |
| BZHBeazer Homes USA, Inc. | 33.34 | −3.00 % | 30m |
| MHOM/I Homes, Inc. | 141.15 | +47.70 % | 29m |
| 133.88 |
| 135.57 |
| 4m |
| September 09, 2026 | 138.26 | 140.22 | 137.31 | 138.93 | 2m |
| September 08, 2026 | 141.00 | 141.85 | 138.27 | 138.49 | 2m |
| September 04, 2026 | 143.71 | 144.26 | 142.08 | 142.75 | 2m |
| September 03, 2026 | 144.29 | 146.00 | 142.00 | 144.41 | 2m |
| September 02, 2026 | 141.78 | 143.21 | 141.49 | 142.26 | 2m |
| September 01, 2026 | 143.13 | 144.43 | 141.02 | 141.37 | 2m |
| August 31, 2026 | 145.57 | 146.39 | 144.00 | 144.56 | 3m |
| August 28, 2026 | 146.58 | 148.96 | 145.36 | 147.39 | 1m |
| August 27, 2026 | 147.61 | 148.03 | 144.98 | 145.26 | 2m |
| August 26, 2026 | 150.39 | 151.54 | 149.03 | 149.25 | 1m |
| August 25, 2026 | 150.11 | 150.99 | 147.56 | 150.80 | 1m |
| August 24, 2026 | 149.05 | 151.37 | 148.26 | 148.97 | 2m |
| August 21, 2026 | 148.58 | 149.81 | 147.32 | 148.35 | 2m |
| August 20, 2026 | 148.51 | 150.13 | 146.49 | 147.33 | 2m |
| August 19, 2026 | 150.00 | 154.40 | 148.78 | 151.86 | 2m |
| August 18, 2026 | 149.35 | 149.50 | 145.44 | 145.68 | 2m |