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 |
| Sep 28, 2023 | $72.91 | $75.10 | $72.79 | $74.77 | 2 266 130 |
| Sep 27, 2023 | $74.11 | $74.34 | $72.79 | $73.20 | 1 715 244 |
| Sep 26, 2023 | $73.82 | $74.53 | $73.17 | $73.27 | 1 803 042 |
| Sep 25, 2023 | $73.54 | $74.73 | $73.36 | $73.93 | 1 815 335 |
| Sep 22, 2023 | $74.43 | $74.56 | $73.33 | $73.94 | 1 558 473 |
| Sep 21, 2023 | $77.49 | $75.27 | $72.76 | $73.90 | 2 872 250 |
| Sep 20, 2023 | $77.49 | $78.53 | $76.29 | $76.45 | 2 485 817 |
| Sep 19, 2023 | $76.53 | $77.57 | $75.81 | $77.14 | 2 069 899 |
| Sep 18, 2023 | $76.39 | $77.19 | $75.75 | $76.62 | 1 527 206 |
| Sep 15, 2023 | $76.91 | $77.26 | $75.19 | $76.27 | 3 040 621 |
| Sep 14, 2023 | $77.80 | $78.63 | $77.00 | $78.58 | 2 443 687 |
| Sep 13, 2023 | $78.41 | $79.21 | $76.40 | $76.96 | 2 884 233 |
| Sep 12, 2023 | $81.39 | $82.18 | $78.09 | $78.37 | 2 279 687 |
| Sep 11, 2023 | $81.04 | $83.17 | $80.90 | $81.70 | 2 346 188 |
| Sep 08, 2023 | $80.69 | $81.53 | $80.15 | $80.72 | 1 614 444 |
| Sep 07, 2023 | $79.11 | $81.45 | $78.76 | $80.98 | 2 905 353 |
| Sep 06, 2023 | $78.13 | $79.45 | $77.85 | $79.21 | 1 991 075 |
| Sep 05, 2023 | $82.24 | $82.52 | $77.45 | $77.89 | 2 897 116 |
| Sep 01, 2023 | $82.25 | $83.15 | $81.70 | $82.63 | 2 055 764 |
| Aug 31, 2023 | $81.05 | $82.20 | $80.38 | $82.06 | 2 453 105 |
| Aug 30, 2023 | $79.94 | $81.95 | $79.46 | $81.10 | 2 606 391 |
| Aug 29, 2023 | $77.50 | $80.00 | $76.75 | $79.91 | 2 375 521 |
| Aug 28, 2023 | $77.41 | $78.08 | $76.91 | $77.77 | 1 621 434 |
| Aug 25, 2023 | $78.58 | $78.77 | $75.12 | $77.17 | 2 898 400 |
| Aug 24, 2023 | $79.62 | $80.51 | $78.34 | $78.37 | 2 292 516 |
