NYSE:PHM
PulteGroup Inc Stock Price (Quote)
$111.82
+0.400 (+0.359%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.61 | $121.08 | Wednesday, 1st May 2024 PHM stock ended at $111.82. This is 0.359% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.02% from a day low at $110.44 to a day high of $114.88. |
| 90 days | $100.24 | $121.08 | |
| 52 weeks | $65.16 | $121.08 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $111.58 | $114.88 | $110.44 | $111.82 | 1 397 234 |
| Apr 30, 2024 | $113.27 | $114.28 | $111.24 | $111.42 | 1 499 785 |
| Apr 29, 2024 | $114.49 | $115.29 | $113.66 | $114.56 | 1 156 575 |
| Apr 26, 2024 | $112.30 | $114.71 | $112.02 | $113.80 | 1 707 640 |
| Apr 25, 2024 | $110.00 | $111.64 | $107.11 | $111.36 | 1 847 058 |
| Apr 24, 2024 | $113.40 | $114.62 | $111.19 | $112.26 | 1 950 101 |
| Apr 23, 2024 | $107.06 | $113.23 | $105.82 | $112.76 | 3 514 140 |
| 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 |
