NYSE:PHM
PulteGroup Inc Stock Price (Quote)
$107.83
+2.40 (+2.28%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.61 | $121.08 | Monday, 22nd Apr 2024 PHM stock ended at $107.83. This is 2.28% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.51% from a day low at $105.19 to a day high of $107.83. |
| 90 days | $100.24 | $121.08 | |
| 52 weeks | $62.44 | $121.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $106.32 | $107.83 | $105.19 | $107.83 | 2 261 176 |
| Apr 19, 2024 | $106.25 | $107.99 | $104.61 | $105.43 | 2 318 909 |
| Apr 18, 2024 | $109.50 | $109.66 | $105.92 | $105.96 | 1 850 606 |
| Apr 17, 2024 | $108.06 | $108.19 | $105.97 | $106.15 | 1 247 516 |
| Apr 16, 2024 | $107.37 | $107.63 | $105.35 | $106.86 | 1 535 059 |
| Apr 15, 2024 | $110.91 | $111.53 | $108.42 | $108.79 | 1 345 643 |
| Apr 12, 2024 | $109.90 | $110.91 | $109.28 | $110.89 | 1 220 738 |
| Apr 11, 2024 | $109.42 | $111.57 | $109.42 | $110.58 | 1 145 174 |
| Apr 10, 2024 | $110.99 | $111.86 | $109.10 | $109.40 | 2 170 481 |
| Apr 09, 2024 | $115.88 | $116.01 | $112.77 | $115.39 | 951 211 |
| Apr 08, 2024 | $116.57 | $116.99 | $115.01 | $115.05 | 1 456 472 |
| Apr 05, 2024 | $114.10 | $116.64 | $113.87 | $116.35 | 887 186 |
| Apr 04, 2024 | $117.09 | $117.75 | $113.25 | $113.84 | 1 702 974 |
| Apr 03, 2024 | $113.70 | $115.74 | $113.51 | $115.62 | 1 155 725 |
| Apr 02, 2024 | $115.83 | $116.04 | $112.36 | $114.20 | 2 025 379 |
| Apr 01, 2024 | $120.49 | $121.08 | $117.86 | $118.43 | 1 246 137 |
| Mar 28, 2024 | $118.18 | $120.89 | $118.09 | $120.62 | 1 552 850 |
| Mar 27, 2024 | $117.01 | $118.26 | $116.32 | $118.01 | 1 326 132 |
| Mar 26, 2024 | $115.88 | $116.83 | $115.71 | $115.99 | 1 259 230 |
| Mar 25, 2024 | $115.80 | $117.28 | $115.65 | $115.69 | 1 038 284 |
| Mar 22, 2024 | $116.34 | $117.41 | $115.49 | $116.45 | 1 219 762 |
| Mar 21, 2024 | $115.29 | $117.17 | $115.26 | $116.06 | 1 407 527 |
| Mar 20, 2024 | $111.55 | $114.59 | $110.86 | $113.99 | 1 484 174 |
| Mar 19, 2024 | $109.56 | $111.61 | $109.15 | $111.41 | 1 043 964 |
| Mar 18, 2024 | $111.31 | $111.74 | $109.02 | $110.18 | 1 547 049 |
