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 |
| Feb 04, 2016 | $16.37 | $16.96 | $16.37 | $16.45 | 6 605 600 |
| Feb 03, 2016 | $16.41 | $16.48 | $15.94 | $16.30 | 5 757 200 |
| Feb 02, 2016 | $16.32 | $16.68 | $16.12 | $16.10 | 7 395 700 |
| Feb 01, 2016 | $16.57 | $16.82 | $16.44 | $16.43 | 6 266 600 |
| Jan 29, 2016 | $16.50 | $16.87 | $16.19 | $16.68 | 12 647 300 |
| Jan 28, 2016 | $16.53 | $16.80 | $16.05 | $16.31 | 11 110 800 |
| Jan 27, 2016 | $16.31 | $16.50 | $15.97 | $16.00 | 8 417 000 |
| Jan 26, 2016 | $16.00 | $16.48 | $15.58 | $16.25 | 7 969 000 |
| Jan 25, 2016 | $16.55 | $16.78 | $15.82 | $15.83 | 9 450 600 |
| Jan 22, 2016 | $16.27 | $17.02 | $16.27 | $16.52 | 9 746 000 |
| Jan 21, 2016 | $15.58 | $16.50 | $15.50 | $15.92 | 11 470 300 |
| Jan 20, 2016 | $15.36 | $15.70 | $14.61 | $15.49 | 8 245 400 |
| Jan 19, 2016 | $16.14 | $16.27 | $15.53 | $15.59 | 5 967 600 |
| Jan 15, 2016 | $15.62 | $16.14 | $15.50 | $15.86 | 8 129 600 |
| Jan 14, 2016 | $16.30 | $16.43 | $15.77 | $15.99 | 6 004 500 |
| Jan 13, 2016 | $16.66 | $17.08 | $16.27 | $16.22 | 13 149 700 |
| Jan 12, 2016 | $16.33 | $16.49 | $15.85 | $16.15 | 5 682 000 |
| Jan 11, 2016 | $16.05 | $16.37 | $15.83 | $16.08 | 9 021 000 |
| Jan 08, 2016 | $16.59 | $16.74 | $15.76 | $15.82 | 10 622 000 |
| Jan 07, 2016 | $16.25 | $16.77 | $16.17 | $16.14 | 6 469 200 |
| Jan 06, 2016 | $17.04 | $17.34 | $16.78 | $16.86 | 7 968 900 |
| Jan 05, 2016 | $17.20 | $17.48 | $17.10 | $17.23 | 9 787 600 |
