NYSE:PHM
PulteGroup Inc Stock Price (Quote)
$113.85
+2.03 (+1.82%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.61 | $117.75 | Thursday, 2nd May 2024 PHM stock ended at $113.85. This is 1.82% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.62% from a day low at $111.00 to a day high of $113.91. |
| 90 days | $100.24 | $121.08 | |
| 52 weeks | $65.16 | $121.08 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $71.20 | $72.37 | $70.84 | $71.99 | 2 434 511 |
| Jun 08, 2023 | $71.36 | $71.86 | $71.14 | $71.21 | 2 127 495 |
| Jun 07, 2023 | $72.25 | $72.89 | $71.46 | $71.57 | 2 541 952 |
| Jun 06, 2023 | $69.70 | $72.25 | $69.76 | $72.18 | 2 795 964 |
| Jun 05, 2023 | $69.25 | $69.78 | $68.47 | $69.42 | 1 835 011 |
| Jun 02, 2023 | $67.48 | $69.44 | $67.48 | $69.38 | 2 387 564 |
| Jun 01, 2023 | $66.14 | $67.38 | $66.04 | $67.30 | 2 076 129 |
| May 31, 2023 | $66.51 | $66.74 | $65.28 | $66.08 | 4 899 317 |
| May 30, 2023 | $66.40 | $66.78 | $65.89 | $66.69 | 2 315 730 |
| May 26, 2023 | $65.94 | $66.41 | $65.51 | $65.87 | 2 352 340 |
| May 25, 2023 | $66.53 | $67.10 | $66.21 | $66.52 | 2 292 983 |
| May 24, 2023 | $65.99 | $66.55 | $65.41 | $65.76 | 2 342 333 |
| May 23, 2023 | $66.42 | $66.43 | $65.16 | $65.69 | 4 215 681 |
| May 22, 2023 | $69.21 | $69.90 | $67.37 | $67.42 | 2 771 162 |
| May 19, 2023 | $70.26 | $70.36 | $68.71 | $69.18 | 2 176 529 |
| May 18, 2023 | $69.57 | $70.54 | $69.15 | $70.15 | 2 681 447 |
| May 17, 2023 | $69.24 | $69.85 | $68.92 | $69.50 | 2 436 729 |
| May 16, 2023 | $67.84 | $69.68 | $67.62 | $69.36 | 2 922 182 |
| May 15, 2023 | $68.26 | $68.70 | $67.85 | $68.55 | 2 430 816 |
| May 12, 2023 | $68.24 | $68.88 | $67.67 | $68.43 | 2 540 955 |
| May 11, 2023 | $67.95 | $68.26 | $67.49 | $68.12 | 1 939 076 |
| May 10, 2023 | $68.28 | $68.52 | $67.02 | $67.80 | 3 006 035 |
| May 09, 2023 | $67.96 | $68.73 | $67.64 | $67.73 | 2 829 891 |
| May 08, 2023 | $66.70 | $67.91 | $66.64 | $67.78 | 2 028 075 |
| May 05, 2023 | $66.75 | $67.22 | $66.05 | $67.02 | 2 083 571 |
