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 |
| Nov 01, 2023 | $73.56 | $77.44 | $73.09 | $77.23 | 3 282 025 |
| Oct 31, 2023 | $72.73 | $73.92 | $72.45 | $73.59 | 1 789 030 |
| Oct 30, 2023 | $72.60 | $73.13 | $71.20 | $72.23 | 1 862 147 |
| Oct 27, 2023 | $72.97 | $72.97 | $71.70 | $71.92 | 2 069 643 |
| Oct 26, 2023 | $71.84 | $73.58 | $71.48 | $72.34 | 2 344 091 |
| Oct 25, 2023 | $71.81 | $71.84 | $70.21 | $71.02 | 2 479 805 |
| Oct 24, 2023 | $69.26 | $72.31 | $68.88 | $71.65 | 3 709 566 |
| Oct 23, 2023 | $69.57 | $71.33 | $69.34 | $70.57 | 3 217 906 |
| Oct 20, 2023 | $70.31 | $71.14 | $69.21 | $69.65 | 2 478 444 |
| Oct 19, 2023 | $72.04 | $72.31 | $69.75 | $70.13 | 2 964 723 |
| Oct 18, 2023 | $72.57 | $73.14 | $71.78 | $71.80 | 1 750 254 |
| Oct 17, 2023 | $72.32 | $74.41 | $72.21 | $73.46 | 2 057 102 |
| Oct 16, 2023 | $73.79 | $74.11 | $72.43 | $72.88 | 1 691 843 |
| Oct 13, 2023 | $72.21 | $73.42 | $71.91 | $72.89 | 1 788 602 |
| Oct 12, 2023 | $74.49 | $74.77 | $71.13 | $71.91 | 1 780 576 |
| Oct 11, 2023 | $75.21 | $76.66 | $74.54 | $75.59 | 1 979 839 |
| Oct 10, 2023 | $73.14 | $75.18 | $73.14 | $73.93 | 1 990 217 |
| Oct 09, 2023 | $71.53 | $73.18 | $71.00 | $73.12 | 1 127 608 |
| Oct 06, 2023 | $71.01 | $72.67 | $70.12 | $72.20 | 2 345 706 |
| Oct 05, 2023 | $71.98 | $72.83 | $71.52 | $71.87 | 2 310 657 |
| Oct 04, 2023 | $71.22 | $72.54 | $70.74 | $72.36 | 2 118 673 |
| Oct 03, 2023 | $72.48 | $72.86 | $69.98 | $70.73 | 2 522 265 |
| Oct 02, 2023 | $73.44 | $74.73 | $72.96 | $73.22 | 1 938 822 |
| Sep 29, 2023 | $75.22 | $75.69 | $73.46 | $74.05 | 1 555 782 |
| Sep 28, 2023 | $72.91 | $75.10 | $72.79 | $74.77 | 2 266 130 |
