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 |
| Aug 22, 2023 | $77.96 | $79.75 | $77.96 | $78.83 | 2 264 353 |
| Aug 21, 2023 | $79.40 | $79.73 | $77.00 | $77.96 | 2 176 365 |
| Aug 18, 2023 | $78.14 | $79.72 | $77.82 | $79.30 | 2 758 738 |
| Aug 17, 2023 | $82.95 | $83.44 | $78.65 | $78.79 | 2 990 562 |
| Aug 16, 2023 | $84.20 | $84.73 | $82.30 | $82.56 | 2 167 970 |
| Aug 15, 2023 | $83.96 | $85.25 | $83.04 | $84.24 | 2 267 651 |
| Aug 14, 2023 | $82.61 | $84.08 | $82.22 | $84.04 | 1 457 459 |
| Aug 11, 2023 | $82.91 | $83.65 | $82.46 | $82.77 | 1 627 689 |
| Aug 10, 2023 | $85.57 | $86.16 | $82.06 | $82.96 | 1 899 172 |
| Aug 09, 2023 | $85.93 | $86.10 | $84.87 | $85.07 | 1 196 199 |
| Aug 08, 2023 | $85.10 | $86.12 | $84.39 | $86.01 | 1 485 317 |
| Aug 07, 2023 | $84.35 | $85.75 | $84.27 | $85.63 | 1 752 428 |
| Aug 04, 2023 | $82.17 | $84.60 | $81.56 | $84.35 | 2 687 772 |
| Aug 03, 2023 | $83.09 | $83.10 | $80.48 | $81.45 | 2 553 569 |
| Aug 02, 2023 | $83.97 | $84.38 | $82.45 | $83.56 | 2 230 808 |
| Aug 01, 2023 | $84.09 | $85.18 | $83.83 | $84.62 | 1 590 029 |
| Jul 31, 2023 | $85.31 | $85.49 | $83.22 | $84.39 | 1 776 202 |
| Jul 28, 2023 | $84.83 | $85.17 | $84.00 | $84.82 | 2 211 036 |
| Jul 27, 2023 | $85.00 | $86.01 | $83.13 | $83.64 | 2 665 688 |
| Jul 26, 2023 | $84.31 | $85.00 | $83.23 | $84.30 | 4 093 651 |
| Jul 25, 2023 | $77.84 | $83.87 | $77.62 | $83.42 | 5 288 820 |
| Jul 24, 2023 | $78.03 | $78.59 | $77.45 | $78.53 | 2 795 198 |
| Jul 21, 2023 | $77.50 | $78.80 | $77.22 | $78.09 | 2 257 778 |
| Jul 20, 2023 | $82.62 | $82.97 | $76.91 | $77.52 | 4 260 130 |
| Jul 19, 2023 | $81.59 | $82.19 | $81.07 | $81.96 | 2 418 995 |
