NYSE:PHM
PulteGroup Inc Stock Price (Quote)
$116.64
+2.79 (+2.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.61 | $120.74 | Friday, 3rd May 2024 PHM stock ended at $116.64. This is 2.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.56% from a day low at $116.59 to a day high of $120.74. |
| 90 days | $100.24 | $121.08 | |
| 52 weeks | $65.16 | $121.08 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $108.60 | $111.45 | $108.59 | $110.90 | 1 675 791 |
| Mar 14, 2024 | $114.36 | $114.64 | $109.22 | $109.72 | 2 755 332 |
| Mar 13, 2024 | $112.55 | $114.80 | $112.09 | $114.28 | 1 725 392 |
| Mar 12, 2024 | $110.62 | $112.94 | $109.74 | $112.16 | 1 527 857 |
| Mar 11, 2024 | $112.22 | $112.34 | $109.12 | $110.85 | 1 127 755 |
| Mar 08, 2024 | $114.36 | $115.20 | $111.89 | $112.68 | 1 253 944 |
| Mar 07, 2024 | $112.49 | $114.72 | $112.49 | $113.80 | 1 598 495 |
| Mar 06, 2024 | $111.45 | $111.64 | $110.27 | $111.44 | 1 427 389 |
| Mar 05, 2024 | $110.64 | $113.07 | $109.79 | $110.45 | 1 472 525 |
| Mar 04, 2024 | $112.23 | $113.40 | $110.79 | $111.03 | 1 855 285 |
| Mar 01, 2024 | $108.38 | $111.41 | $108.05 | $111.21 | 1 375 287 |
| Feb 29, 2024 | $107.28 | $108.73 | $106.95 | $108.38 | 1 389 142 |
| Feb 28, 2024 | $106.50 | $107.30 | $105.80 | $106.43 | 1 003 216 |
| Feb 27, 2024 | $106.82 | $107.91 | $106.07 | $106.86 | 1 236 719 |
| Feb 26, 2024 | $105.94 | $107.19 | $105.72 | $106.20 | 970 909 |
| Feb 23, 2024 | $105.12 | $106.83 | $105.12 | $105.74 | 974 047 |
