NYSE - Delayed Quote • USD
D.R. Horton, Inc. (DHI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 152.31 | 152.31 | 150.59 | 151.50 | 151.50 | 1,490,500 |
May 16, 2024 | 156.58 | 157.07 | 150.65 | 150.97 | 150.97 | 2,482,300 |
May 15, 2024 | 151.78 | 157.73 | 151.30 | 157.58 | 157.58 | 4,305,000 |
May 14, 2024 | 147.74 | 148.38 | 146.41 | 148.00 | 148.00 | 1,914,100 |
May 13, 2024 | 150.87 | 150.87 | 146.72 | 146.86 | 146.86 | 2,845,300 |
May 10, 2024 | 149.53 | 150.51 | 149.01 | 149.97 | 149.97 | 2,085,600 |
May 9, 2024 | 148.44 | 150.03 | 148.05 | 149.50 | 149.50 | 4,055,000 |
May 8, 2024 | 149.99 | 151.01 | 147.71 | 147.74 | 147.74 | 2,850,000 |
May 7, 2024 | 152.46 | 153.13 | 151.28 | 151.40 | 151.40 | 2,545,000 |
May 6, 2024 | 150.21 | 151.33 | 149.15 | 151.26 | 151.26 | 1,548,200 |
May 3, 2024 | 150.00 | 153.54 | 148.45 | 148.48 | 148.48 | 3,134,100 |
May 2, 2024 | 143.86 | 145.62 | 141.84 | 145.46 | 145.46 | 1,779,900 |
May 1, 2024 | 0.30 Dividend | |||||
May 1, 2024 | 142.30 | 146.21 | 140.99 | 142.48 | 142.48 | 1,957,400 |
Apr 30, 2024 | 144.24 | 145.41 | 142.21 | 142.49 | 142.19 | 2,453,600 |
Apr 29, 2024 | 146.56 | 147.44 | 144.60 | 145.97 | 145.66 | 1,615,000 |
Apr 26, 2024 | 144.93 | 147.85 | 144.74 | 145.33 | 145.02 | 2,057,400 |
Apr 25, 2024 | 142.88 | 144.83 | 140.00 | 144.20 | 143.90 | 2,261,800 |
Apr 24, 2024 | 147.61 | 149.95 | 144.99 | 146.12 | 145.81 | 2,474,200 |
Apr 23, 2024 | 144.55 | 149.15 | 143.48 | 148.03 | 147.72 | 2,337,600 |
Apr 22, 2024 | 143.45 | 144.19 | 141.20 | 143.07 | 142.77 | 3,108,800 |
Apr 19, 2024 | 146.12 | 146.83 | 141.47 | 142.19 | 141.89 | 3,393,600 |
Apr 18, 2024 | 153.00 | 154.26 | 145.58 | 145.88 | 145.57 | 5,503,900 |
Apr 17, 2024 | 147.30 | 148.20 | 144.96 | 145.74 | 145.43 | 3,183,300 |
Apr 16, 2024 | 147.20 | 147.35 | 144.11 | 146.05 | 145.74 | 3,085,800 |
Apr 15, 2024 | 151.09 | 153.39 | 148.52 | 149.07 | 148.76 | 2,736,400 |
Apr 12, 2024 | 149.48 | 151.75 | 148.97 | 151.71 | 151.39 | 2,833,100 |
Apr 11, 2024 | 149.23 | 151.80 | 148.85 | 150.69 | 150.37 | 2,932,900 |
Apr 10, 2024 | 151.05 | 152.70 | 148.17 | 148.25 | 147.94 | 3,526,000 |
Apr 9, 2024 | 158.44 | 158.99 | 155.94 | 158.37 | 158.04 | 1,756,500 |
Apr 8, 2024 | 158.60 | 159.20 | 155.61 | 156.74 | 156.41 | 1,513,000 |
Apr 5, 2024 | 156.13 | 158.67 | 155.74 | 158.52 | 158.19 | 1,640,000 |
Apr 4, 2024 | 159.99 | 161.04 | 155.87 | 156.13 | 155.80 | 1,769,600 |
Apr 3, 2024 | 154.50 | 158.17 | 154.31 | 157.82 | 157.49 | 1,646,800 |
Apr 2, 2024 | 156.89 | 157.46 | 154.29 | 155.65 | 155.32 | 2,425,500 |
Apr 1, 2024 | 164.32 | 165.75 | 161.50 | 161.88 | 161.54 | 1,966,400 |
Mar 28, 2024 | 162.33 | 165.21 | 162.10 | 164.55 | 164.20 | 1,740,500 |
Mar 27, 2024 | 160.44 | 162.14 | 160.01 | 162.05 | 161.71 | 1,210,800 |
Mar 26, 2024 | 160.41 | 161.34 | 159.11 | 159.27 | 158.93 | 1,391,000 |
Mar 25, 2024 | 161.04 | 162.03 | 159.68 | 159.78 | 159.44 | 1,621,100 |
Mar 22, 2024 | 161.98 | 162.75 | 161.21 | 161.82 | 161.48 | 1,673,500 |
Mar 21, 2024 | 160.46 | 162.75 | 160.40 | 161.40 | 161.06 | 2,398,100 |
Mar 20, 2024 | 156.09 | 158.81 | 155.22 | 158.58 | 158.25 | 1,738,800 |
Mar 19, 2024 | 151.40 | 156.61 | 151.06 | 156.09 | 155.76 | 2,918,400 |
Mar 18, 2024 | 151.43 | 153.66 | 149.90 | 151.51 | 151.19 | 2,476,700 |
Mar 15, 2024 | 149.11 | 152.95 | 149.11 | 151.69 | 151.37 | 7,783,700 |
Mar 14, 2024 | 154.23 | 155.44 | 148.80 | 150.32 | 150.00 | 5,424,700 |
Mar 13, 2024 | 155.06 | 157.35 | 154.59 | 155.20 | 154.87 | 2,396,600 |
Mar 12, 2024 | 152.55 | 155.47 | 151.56 | 154.62 | 154.29 | 1,773,900 |
Mar 11, 2024 | 153.23 | 153.54 | 150.89 | 152.71 | 152.39 | 2,458,000 |
Mar 8, 2024 | 155.76 | 156.29 | 152.51 | 153.58 | 153.26 | 1,941,500 |
Mar 7, 2024 | 153.64 | 157.25 | 153.53 | 155.30 | 154.97 | 2,985,400 |
Mar 6, 2024 | 152.43 | 152.94 | 150.66 | 151.88 | 151.56 | 2,364,600 |
Mar 5, 2024 | 152.25 | 155.01 | 150.33 | 151.12 | 150.80 | 2,552,100 |
Mar 4, 2024 | 154.57 | 156.08 | 151.89 | 152.47 | 152.15 | 2,505,300 |
Mar 1, 2024 | 149.50 | 153.09 | 148.38 | 152.97 | 152.65 | 1,988,600 |
Feb 29, 2024 | 147.17 | 149.63 | 146.86 | 149.44 | 149.13 | 3,780,800 |
Feb 28, 2024 | 145.69 | 146.83 | 144.94 | 145.98 | 145.67 | 1,476,500 |
Feb 27, 2024 | 146.44 | 146.88 | 144.73 | 145.44 | 145.13 | 1,352,200 |
Feb 26, 2024 | 146.40 | 147.59 | 145.81 | 145.86 | 145.55 | 1,329,100 |
Feb 23, 2024 | 145.61 | 147.55 | 145.61 | 146.10 | 145.79 | 1,266,500 |
Feb 22, 2024 | 145.34 | 146.72 | 144.95 | 145.13 | 144.82 | 1,752,700 |
Feb 21, 2024 | 145.48 | 146.30 | 142.87 | 143.99 | 143.69 | 1,677,100 |
Feb 20, 2024 | 140.02 | 143.54 | 139.70 | 143.47 | 143.17 | 2,151,400 |
Feb 16, 2024 | 143.31 | 144.01 | 141.20 | 141.27 | 140.97 | 1,815,100 |
Feb 15, 2024 | 146.25 | 146.45 | 144.45 | 145.38 | 145.07 | 1,696,300 |
Feb 14, 2024 | 144.21 | 146.31 | 142.93 | 145.50 | 145.19 | 1,803,000 |
Feb 13, 2024 | 141.91 | 144.22 | 140.25 | 142.37 | 142.07 | 2,771,200 |
Feb 12, 2024 | 145.48 | 149.38 | 144.88 | 148.28 | 147.97 | 1,988,500 |
Feb 9, 2024 | 144.10 | 145.31 | 142.94 | 144.91 | 144.60 | 1,875,300 |
Feb 8, 2024 | 145.03 | 145.89 | 142.99 | 144.58 | 144.28 | 1,963,400 |
Feb 7, 2024 | 143.90 | 146.45 | 143.90 | 144.64 | 144.34 | 1,635,300 |
Feb 6, 2024 | 145.33 | 145.63 | 141.45 | 143.03 | 142.73 | 2,345,800 |
Feb 5, 2024 | 0.30 Dividend | |||||
Feb 5, 2024 | 144.00 | 145.80 | 143.47 | 145.23 | 144.92 | 1,932,400 |
Feb 2, 2024 | 144.64 | 148.32 | 143.50 | 146.89 | 146.28 | 2,438,100 |
Feb 1, 2024 | 145.09 | 147.42 | 143.91 | 147.33 | 146.72 | 3,159,100 |
Jan 31, 2024 | 142.61 | 145.53 | 142.13 | 142.91 | 142.32 | 3,234,300 |
Jan 30, 2024 | 140.90 | 143.97 | 140.63 | 143.26 | 142.67 | 3,537,000 |
Jan 29, 2024 | 141.00 | 141.10 | 139.81 | 140.20 | 139.62 | 4,557,200 |
Jan 26, 2024 | 140.65 | 141.60 | 139.71 | 140.50 | 139.92 | 3,806,900 |
Jan 25, 2024 | 140.13 | 141.70 | 139.01 | 141.57 | 140.98 | 3,909,900 |
Jan 24, 2024 | 144.67 | 145.23 | 138.83 | 139.21 | 138.63 | 4,937,900 |
Jan 23, 2024 | 148.50 | 151.00 | 141.51 | 143.13 | 142.54 | 11,109,900 |
Jan 22, 2024 | 155.65 | 157.93 | 155.01 | 157.70 | 157.05 | 3,323,500 |
Jan 19, 2024 | 153.13 | 155.44 | 152.32 | 155.30 | 154.66 | 2,175,800 |
Jan 18, 2024 | 153.78 | 154.24 | 150.79 | 152.53 | 151.90 | 2,135,400 |
Jan 17, 2024 | 151.75 | 153.01 | 151.05 | 151.96 | 151.33 | 1,863,600 |
Jan 16, 2024 | 153.00 | 153.81 | 152.17 | 152.99 | 152.36 | 1,645,900 |
Jan 12, 2024 | 155.28 | 155.28 | 152.98 | 153.92 | 153.28 | 1,410,600 |
Jan 11, 2024 | 153.28 | 155.32 | 152.62 | 154.98 | 154.34 | 2,287,300 |
Jan 10, 2024 | 154.19 | 156.78 | 153.50 | 154.52 | 153.88 | 2,211,000 |
Jan 9, 2024 | 151.00 | 152.94 | 150.85 | 151.76 | 151.13 | 1,593,100 |
Jan 8, 2024 | 150.31 | 152.44 | 150.01 | 152.28 | 151.65 | 1,912,300 |
Jan 5, 2024 | 147.01 | 150.16 | 146.57 | 148.63 | 148.01 | 2,138,700 |
Jan 4, 2024 | 147.51 | 149.82 | 147.21 | 147.69 | 147.08 | 1,926,800 |
Jan 3, 2024 | 147.76 | 149.05 | 146.18 | 147.95 | 147.34 | 3,083,500 |
Jan 2, 2024 | 149.90 | 151.57 | 148.04 | 149.88 | 149.26 | 1,898,200 |
Dec 29, 2023 | 151.46 | 152.76 | 151.01 | 151.98 | 151.35 | 1,478,900 |
Dec 28, 2023 | 151.75 | 152.69 | 151.10 | 151.98 | 151.35 | 1,187,400 |
Dec 27, 2023 | 150.98 | 152.53 | 150.31 | 151.75 | 151.12 | 1,211,000 |
Dec 26, 2023 | 150.32 | 151.42 | 150.08 | 150.71 | 150.09 | 971,300 |
Dec 22, 2023 | 151.33 | 151.33 | 148.96 | 149.94 | 149.32 | 1,413,900 |
Dec 21, 2023 | 151.00 | 151.83 | 149.17 | 150.33 | 149.71 | 1,912,000 |
Dec 20, 2023 | 150.01 | 152.00 | 149.12 | 149.39 | 148.77 | 2,145,500 |
Dec 19, 2023 | 149.50 | 150.84 | 148.64 | 150.24 | 149.62 | 2,818,500 |
Dec 18, 2023 | 150.03 | 150.25 | 146.95 | 148.60 | 147.98 | 4,054,200 |
Dec 15, 2023 | 151.28 | 154.64 | 149.57 | 150.11 | 149.49 | 7,537,500 |
Dec 14, 2023 | 146.60 | 153.63 | 146.15 | 153.13 | 152.50 | 5,732,400 |
Dec 13, 2023 | 141.39 | 144.64 | 139.38 | 144.17 | 143.57 | 3,971,700 |
Dec 12, 2023 | 139.12 | 140.29 | 138.83 | 139.80 | 139.22 | 2,687,600 |
Dec 11, 2023 | 137.87 | 140.20 | 137.25 | 138.90 | 138.32 | 4,111,900 |
Dec 8, 2023 | 136.15 | 138.87 | 135.99 | 138.46 | 137.89 | 2,899,100 |
Dec 7, 2023 | 134.17 | 136.60 | 134.14 | 136.34 | 135.78 | 3,864,300 |
Dec 6, 2023 | 132.30 | 135.02 | 132.00 | 133.61 | 133.06 | 3,113,400 |
Dec 5, 2023 | 130.57 | 131.06 | 129.63 | 130.73 | 130.19 | 1,926,400 |
Dec 4, 2023 | 130.06 | 131.68 | 129.35 | 130.49 | 129.95 | 2,153,600 |
Dec 1, 2023 | 128.00 | 131.26 | 127.65 | 130.86 | 130.32 | 2,897,400 |
Nov 30, 2023 | 127.00 | 127.77 | 125.43 | 127.67 | 127.14 | 2,428,200 |
Nov 29, 2023 | 127.30 | 127.91 | 126.61 | 127.26 | 126.73 | 2,984,100 |
Nov 28, 2023 | 126.10 | 126.87 | 125.28 | 125.96 | 125.44 | 1,479,500 |
Nov 27, 2023 | 126.60 | 127.23 | 126.01 | 126.27 | 125.75 | 1,716,500 |
Nov 24, 2023 | 126.78 | 127.65 | 126.67 | 127.48 | 126.95 | 669,800 |
Nov 22, 2023 | 127.73 | 128.67 | 126.55 | 127.02 | 126.49 | 1,227,900 |
Nov 21, 2023 | 127.92 | 128.19 | 126.49 | 126.75 | 126.22 | 2,312,900 |
Nov 20, 2023 | 0.30 Dividend | |||||
Nov 20, 2023 | 127.23 | 128.48 | 126.70 | 128.40 | 127.87 | 1,977,500 |
Nov 17, 2023 | 128.19 | 128.81 | 127.49 | 128.06 | 127.23 | 1,938,700 |
Nov 16, 2023 | 128.21 | 129.21 | 127.36 | 127.63 | 126.80 | 2,364,400 |
Nov 15, 2023 | 128.27 | 129.78 | 127.74 | 127.90 | 127.07 | 2,534,100 |
Nov 14, 2023 | 126.94 | 130.79 | 126.82 | 128.90 | 128.07 | 3,968,800 |
Nov 13, 2023 | 121.75 | 123.16 | 121.16 | 122.32 | 121.53 | 2,045,900 |
Nov 10, 2023 | 121.54 | 123.20 | 120.16 | 122.70 | 121.91 | 2,374,600 |
Nov 9, 2023 | 122.04 | 123.30 | 120.10 | 120.68 | 119.90 | 2,276,300 |
Nov 8, 2023 | 121.97 | 123.74 | 121.00 | 121.81 | 121.02 | 2,581,700 |
Nov 7, 2023 | 118.80 | 122.28 | 118.07 | 121.17 | 120.39 | 4,306,900 |
Nov 6, 2023 | 116.81 | 118.42 | 116.22 | 117.72 | 116.96 | 3,634,500 |
Nov 3, 2023 | 117.25 | 120.79 | 117.25 | 118.86 | 118.09 | 4,074,900 |
Nov 2, 2023 | 112.25 | 115.99 | 111.59 | 114.03 | 113.29 | 4,602,300 |
Nov 1, 2023 | 104.58 | 109.55 | 103.65 | 109.30 | 108.59 | 3,186,000 |
Oct 31, 2023 | 102.54 | 104.78 | 102.23 | 104.40 | 103.72 | 1,904,000 |
Oct 30, 2023 | 102.46 | 103.25 | 100.94 | 102.13 | 101.47 | 1,871,700 |
Oct 27, 2023 | 101.98 | 102.74 | 101.10 | 101.70 | 101.04 | 2,065,700 |
Oct 26, 2023 | 101.50 | 103.32 | 100.81 | 101.65 | 100.99 | 2,382,600 |
Oct 25, 2023 | 101.29 | 101.63 | 100.29 | 100.66 | 100.01 | 1,649,200 |
Oct 24, 2023 | 101.50 | 102.41 | 100.08 | 101.76 | 101.10 | 2,194,000 |
Oct 23, 2023 | 100.67 | 103.11 | 100.33 | 102.12 | 101.46 | 2,290,300 |
Oct 20, 2023 | 101.38 | 102.15 | 100.12 | 100.66 | 100.01 | 2,135,800 |
Oct 19, 2023 | 102.76 | 103.42 | 100.81 | 101.24 | 100.58 | 2,511,100 |
Oct 18, 2023 | 104.00 | 104.50 | 102.41 | 102.44 | 101.78 | 1,788,900 |
Oct 17, 2023 | 103.82 | 106.35 | 103.80 | 104.93 | 104.25 | 1,972,800 |
Oct 16, 2023 | 105.28 | 105.50 | 103.18 | 104.52 | 103.84 | 2,256,200 |
Oct 13, 2023 | 102.67 | 104.59 | 102.58 | 103.66 | 102.99 | 2,250,000 |
Oct 12, 2023 | 107.10 | 107.20 | 101.69 | 102.35 | 101.69 | 3,818,300 |
Oct 11, 2023 | 108.04 | 109.28 | 107.24 | 108.67 | 107.97 | 1,974,500 |
Oct 10, 2023 | 106.04 | 109.21 | 106.04 | 107.20 | 106.51 | 3,249,200 |
Oct 9, 2023 | 103.31 | 106.13 | 102.90 | 106.11 | 105.42 | 1,659,800 |
Oct 6, 2023 | 102.67 | 104.96 | 102.20 | 104.30 | 103.62 | 2,193,900 |
Oct 5, 2023 | 103.97 | 105.47 | 103.29 | 103.79 | 103.12 | 2,540,400 |
Oct 4, 2023 | 103.63 | 104.80 | 102.80 | 104.37 | 103.69 | 3,115,800 |
Oct 3, 2023 | 105.47 | 105.94 | 101.96 | 102.85 | 102.18 | 4,537,100 |
Oct 2, 2023 | 106.25 | 108.07 | 104.91 | 106.18 | 105.49 | 3,100,900 |
Sep 29, 2023 | 109.87 | 110.49 | 106.97 | 107.47 | 106.77 | 2,121,400 |
Sep 28, 2023 | 106.82 | 109.34 | 106.67 | 108.92 | 108.21 | 2,161,500 |
Sep 27, 2023 | 108.38 | 109.05 | 106.60 | 107.01 | 106.32 | 1,565,600 |
Sep 26, 2023 | 107.63 | 108.81 | 107.35 | 107.46 | 106.76 | 2,046,400 |
Sep 25, 2023 | 108.48 | 109.52 | 107.93 | 108.17 | 107.47 | 1,793,200 |
Sep 22, 2023 | 110.02 | 110.50 | 108.54 | 109.30 | 108.59 | 2,160,800 |
Sep 21, 2023 | 111.12 | 111.48 | 107.99 | 109.05 | 108.34 | 4,799,400 |
Sep 20, 2023 | 114.66 | 115.77 | 112.99 | 113.20 | 112.47 | 3,550,200 |
Sep 19, 2023 | 113.20 | 114.28 | 112.42 | 113.59 | 112.85 | 2,015,800 |
Sep 18, 2023 | 112.38 | 113.65 | 111.44 | 113.19 | 112.46 | 2,113,300 |
Sep 15, 2023 | 113.32 | 113.32 | 110.42 | 112.37 | 111.64 | 5,870,700 |
Sep 14, 2023 | 115.02 | 115.69 | 113.74 | 115.20 | 114.45 | 2,761,800 |
Sep 13, 2023 | 114.93 | 115.49 | 112.69 | 113.86 | 113.12 | 2,100,000 |
Sep 12, 2023 | 117.37 | 118.43 | 114.42 | 114.64 | 113.90 | 2,673,900 |
Sep 11, 2023 | 117.51 | 119.75 | 117.11 | 117.88 | 117.12 | 1,417,300 |
Sep 8, 2023 | 117.17 | 118.45 | 116.43 | 117.31 | 116.55 | 1,575,300 |
Sep 7, 2023 | 115.51 | 117.76 | 114.48 | 117.11 | 116.35 | 2,604,200 |
Sep 6, 2023 | 114.99 | 116.13 | 114.44 | 115.63 | 114.88 | 2,783,500 |
Sep 5, 2023 | 119.76 | 119.87 | 113.89 | 114.28 | 113.54 | 3,266,200 |
Sep 1, 2023 | 119.22 | 120.98 | 119.22 | 120.18 | 119.40 | 1,844,100 |
Aug 31, 2023 | 119.00 | 119.34 | 118.16 | 119.02 | 118.25 | 2,925,100 |
Aug 30, 2023 | 117.40 | 120.45 | 116.67 | 119.00 | 118.23 | 2,974,500 |
Aug 29, 2023 | 115.42 | 117.76 | 114.29 | 117.23 | 116.47 | 3,003,100 |
Aug 28, 2023 | 115.42 | 116.11 | 114.41 | 115.62 | 114.87 | 1,911,700 |
Aug 25, 2023 | 117.12 | 117.12 | 112.50 | 114.94 | 114.20 | 3,535,900 |
Aug 24, 2023 | 117.62 | 118.62 | 116.55 | 116.70 | 115.94 | 1,749,800 |
Aug 23, 2023 | 117.55 | 118.93 | 116.47 | 117.86 | 117.10 | 2,518,200 |
Aug 22, 2023 | 116.53 | 117.87 | 116.36 | 117.13 | 116.37 | 2,412,700 |
Aug 21, 2023 | 117.00 | 117.70 | 114.34 | 115.94 | 115.19 | 3,430,800 |
Aug 18, 2023 | 115.67 | 117.79 | 115.29 | 117.31 | 116.55 | 3,251,700 |
Aug 17, 2023 | 123.31 | 123.77 | 116.22 | 116.50 | 115.75 | 4,824,700 |
Aug 16, 2023 | 126.63 | 126.80 | 122.57 | 122.69 | 121.90 | 2,966,800 |
Aug 15, 2023 | 126.49 | 127.92 | 123.14 | 126.84 | 126.02 | 4,224,900 |
Aug 14, 2023 | 122.89 | 123.58 | 121.88 | 123.28 | 122.48 | 2,547,600 |
Aug 11, 2023 | 123.45 | 124.90 | 122.72 | 123.01 | 122.21 | 1,793,600 |
Aug 10, 2023 | 127.00 | 128.08 | 122.26 | 123.45 | 122.65 | 2,444,800 |
Aug 9, 2023 | 127.00 | 127.95 | 125.99 | 126.06 | 125.24 | 1,869,000 |
Aug 8, 2023 | 127.30 | 127.91 | 125.53 | 127.53 | 126.70 | 1,888,000 |
Aug 7, 2023 | 125.58 | 127.80 | 125.58 | 127.49 | 126.66 | 2,025,600 |
Aug 4, 2023 | 0.25 Dividend | |||||
Aug 4, 2023 | 123.68 | 126.54 | 123.44 | 125.71 | 124.90 | 2,436,700 |
Aug 3, 2023 | 124.99 | 125.14 | 121.79 | 123.15 | 122.10 | 3,252,900 |
Aug 2, 2023 | 127.05 | 127.40 | 124.60 | 125.74 | 124.67 | 2,400,900 |
Aug 1, 2023 | 126.61 | 128.34 | 126.30 | 127.92 | 126.83 | 1,759,200 |
Jul 31, 2023 | 128.07 | 128.21 | 124.91 | 127.02 | 125.94 | 2,595,000 |
Jul 28, 2023 | 128.60 | 128.71 | 127.13 | 127.55 | 126.47 | 2,815,900 |
Jul 27, 2023 | 129.39 | 129.67 | 126.45 | 127.05 | 125.97 | 2,979,900 |
Jul 26, 2023 | 130.50 | 131.35 | 127.80 | 128.64 | 127.55 | 3,108,500 |
Jul 25, 2023 | 130.09 | 131.92 | 129.47 | 131.00 | 129.89 | 3,375,100 |
Jul 24, 2023 | 128.30 | 130.08 | 127.74 | 130.01 | 128.91 | 3,409,800 |
Jul 21, 2023 | 126.43 | 128.86 | 126.20 | 127.58 | 126.50 | 3,614,500 |
Jul 20, 2023 | 131.77 | 132.30 | 122.50 | 125.42 | 124.35 | 6,715,900 |
Jul 19, 2023 | 127.95 | 128.17 | 126.70 | 127.85 | 126.76 | 2,633,000 |
Jul 18, 2023 | 128.52 | 129.71 | 127.74 | 127.88 | 126.79 | 2,410,800 |
Jul 17, 2023 | 129.37 | 129.99 | 127.57 | 128.05 | 126.96 | 2,969,100 |
Jul 14, 2023 | 127.24 | 130.45 | 126.68 | 130.31 | 129.20 | 4,269,500 |
Jul 13, 2023 | 124.99 | 126.53 | 124.22 | 126.46 | 125.39 | 3,333,900 |
Jul 12, 2023 | 120.59 | 123.74 | 120.16 | 123.71 | 122.66 | 3,015,600 |
Jul 11, 2023 | 119.09 | 119.96 | 118.99 | 119.41 | 118.40 | 2,984,200 |
Jul 10, 2023 | 115.47 | 119.26 | 115.26 | 119.19 | 118.18 | 2,157,400 |
Jul 7, 2023 | 114.59 | 116.19 | 114.20 | 115.39 | 114.41 | 3,251,400 |
Jul 6, 2023 | 117.30 | 117.30 | 114.20 | 114.86 | 113.88 | 4,879,100 |
Jul 5, 2023 | 121.99 | 121.99 | 118.93 | 119.29 | 118.28 | 2,347,100 |
Jul 3, 2023 | 121.60 | 122.03 | 119.74 | 120.17 | 119.15 | 1,472,900 |
Jun 30, 2023 | 121.04 | 122.31 | 119.89 | 121.69 | 120.66 | 4,423,500 |
Jun 29, 2023 | 121.36 | 121.61 | 119.44 | 120.34 | 119.32 | 3,894,000 |
Jun 28, 2023 | 123.01 | 124.05 | 121.73 | 122.20 | 121.16 | 3,177,800 |
Jun 27, 2023 | 120.13 | 123.78 | 120.13 | 123.05 | 122.00 | 4,029,300 |
Jun 26, 2023 | 120.55 | 121.81 | 119.14 | 119.89 | 118.87 | 2,294,600 |
Jun 23, 2023 | 119.47 | 120.96 | 119.33 | 120.40 | 119.38 | 5,206,900 |
Jun 22, 2023 | 118.70 | 119.63 | 117.91 | 119.63 | 118.61 | 2,997,900 |
Jun 21, 2023 | 116.83 | 119.61 | 116.62 | 118.96 | 117.95 | 2,430,800 |
Jun 20, 2023 | 117.20 | 119.41 | 117.09 | 118.32 | 117.32 | 2,446,700 |
Jun 16, 2023 | 116.37 | 117.96 | 115.87 | 116.40 | 115.41 | 6,318,600 |
Jun 15, 2023 | 115.25 | 116.14 | 114.21 | 115.41 | 114.43 | 3,364,800 |
Jun 14, 2023 | 116.24 | 116.78 | 113.29 | 113.60 | 112.64 | 2,845,600 |
Jun 13, 2023 | 116.53 | 117.39 | 115.65 | 115.78 | 114.80 | 2,279,000 |
Jun 12, 2023 | 114.13 | 116.74 | 113.42 | 116.06 | 115.07 | 2,266,500 |
Jun 9, 2023 | 113.31 | 114.73 | 112.51 | 114.01 | 113.04 | 1,761,900 |
Jun 8, 2023 | 113.80 | 115.10 | 112.85 | 113.27 | 112.31 | 1,714,500 |
Jun 7, 2023 | 115.23 | 116.26 | 113.86 | 113.95 | 112.98 | 2,057,600 |
Jun 6, 2023 | 111.55 | 115.61 | 111.55 | 115.27 | 114.29 | 2,404,100 |
Jun 5, 2023 | 111.56 | 111.95 | 109.90 | 111.42 | 110.47 | 1,541,600 |
Jun 2, 2023 | 108.86 | 112.13 | 108.55 | 112.02 | 111.07 | 2,361,100 |
Jun 1, 2023 | 107.39 | 108.55 | 107.28 | 108.48 | 107.56 | 1,914,100 |
May 31, 2023 | 107.00 | 107.43 | 105.37 | 106.84 | 105.93 | 5,763,000 |
May 30, 2023 | 106.74 | 108.39 | 106.60 | 107.39 | 106.48 | 2,900,000 |
May 26, 2023 | 106.28 | 106.78 | 105.22 | 106.71 | 105.80 | 3,005,400 |
May 25, 2023 | 107.62 | 107.98 | 106.13 | 106.80 | 105.89 | 3,213,100 |
May 24, 2023 | 106.62 | 107.71 | 106.07 | 106.44 | 105.54 | 2,731,000 |
May 23, 2023 | 107.19 | 107.87 | 105.02 | 105.89 | 104.99 | 4,295,700 |
May 22, 2023 | 109.90 | 111.02 | 107.84 | 108.08 | 107.16 | 3,121,600 |
May 19, 2023 | 112.71 | 112.71 | 109.57 | 110.19 | 109.25 | 2,305,800 |
May 18, 2023 | 112.29 | 112.84 | 111.50 | 112.48 | 111.52 | 2,809,600 |
Related Tickers
LEN Lennar Corporation
165.88
+0.41%
TOL Toll Brothers, Inc.
130.74
-0.30%
PHM PulteGroup, Inc.
119.07
+0.35%
LGIH LGI Homes, Inc.
104.63
-0.58%
KBH KB Home
73.05
+0.38%
NVR NVR, Inc.
7,669.00
-0.44%
DFH Dream Finders Homes, Inc.
29.28
+2.06%
MTH Meritage Homes Corporation
183.00
-0.02%
LEN-B Lennar Corporation
154.22
+0.72%
BZH Beazer Homes USA, Inc.
28.77
+1.30%