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 11, 2016 | $18.12 | $18.44 | $17.98 | $18.40 | 3 940 700 |
| Mar 10, 2016 | $18.09 | $18.37 | $17.65 | $17.96 | 4 312 200 |
| Mar 09, 2016 | $17.93 | $18.12 | $17.63 | $18.04 | 4 920 100 |
| Mar 08, 2016 | $17.76 | $18.07 | $17.59 | $17.80 | 6 646 600 |
| Mar 07, 2016 | $17.80 | $18.04 | $17.70 | $17.84 | 4 372 700 |
| Mar 04, 2016 | $18.15 | $18.28 | $17.77 | $17.84 | 4 190 400 |
| Mar 03, 2016 | $17.89 | $18.31 | $17.81 | $18.07 | 4 554 700 |
| Mar 02, 2016 | $17.49 | $17.89 | $17.36 | $17.78 | 9 080 800 |
| Mar 01, 2016 | $17.35 | $17.68 | $17.20 | $17.43 | 8 650 500 |
| Feb 29, 2016 | $17.36 | $17.67 | $17.18 | $17.10 | 5 239 200 |
| Feb 26, 2016 | $17.44 | $17.62 | $17.30 | $17.30 | 4 178 700 |
| Feb 25, 2016 | $17.12 | $17.35 | $17.04 | $17.25 | 4 720 900 |
| Feb 24, 2016 | $16.94 | $17.18 | $16.77 | $17.01 | 6 397 300 |
| Feb 23, 2016 | $17.15 | $17.29 | $16.92 | $17.06 | 5 522 400 |
| Feb 22, 2016 | $16.74 | $17.21 | $16.70 | $17.11 | 4 933 200 |
| Feb 19, 2016 | $16.48 | $16.71 | $16.31 | $16.46 | 4 222 700 |
| Feb 18, 2016 | $16.65 | $16.72 | $16.26 | $16.53 | 4 860 700 |
| Feb 17, 2016 | $16.81 | $16.90 | $16.41 | $16.53 | 4 463 000 |
| Feb 16, 2016 | $16.24 | $16.68 | $16.01 | $16.59 | 5 569 900 |
| Feb 12, 2016 | $15.55 | $16.04 | $15.55 | $15.93 | 5 444 800 |
| Feb 11, 2016 | $16.05 | $16.12 | $15.21 | $15.28 | 7 484 300 |
| Feb 10, 2016 | $16.22 | $16.60 | $15.87 | $16.27 | 5 870 300 |
| Feb 09, 2016 | $15.55 | $16.10 | $15.50 | $15.92 | 6 325 400 |
| Feb 08, 2016 | $15.98 | $16.19 | $15.58 | $15.71 | 7 276 700 |
| Feb 05, 2016 | $16.53 | $16.73 | $16.04 | $16.15 | 6 181 300 |
