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 |
| Jul 19, 2023 | $81.59 | $82.19 | $81.07 | $81.96 | 2 418 995 |
| Jul 18, 2023 | $81.91 | $82.52 | $81.48 | $82.02 | 2 165 707 |
| Jul 17, 2023 | $81.94 | $82.43 | $81.22 | $81.70 | 2 083 485 |
| Jul 14, 2023 | $80.96 | $82.54 | $80.75 | $82.51 | 2 395 258 |
| Jul 13, 2023 | $80.49 | $81.06 | $80.00 | $80.35 | 2 933 936 |
| Jul 12, 2023 | $78.97 | $80.17 | $78.56 | $80.00 | 2 327 346 |
| Jul 11, 2023 | $77.50 | $78.44 | $77.47 | $78.20 | 2 379 741 |
| Jul 10, 2023 | $75.17 | $77.39 | $75.01 | $77.38 | 1 706 818 |
| Jul 07, 2023 | $74.90 | $75.86 | $74.83 | $75.03 | 2 661 736 |
| Jul 06, 2023 | $76.27 | $76.32 | $74.33 | $75.01 | 3 161 315 |
| Jul 05, 2023 | $78.11 | $78.36 | $76.79 | $77.12 | 2 096 124 |
| Jul 03, 2023 | $78.01 | $78.05 | $76.70 | $77.29 | 1 357 956 |
| Jun 30, 2023 | $77.77 | $78.15 | $76.99 | $77.68 | 1 632 482 |
| Jun 29, 2023 | $77.45 | $77.69 | $76.55 | $77.32 | 1 793 781 |
| Jun 28, 2023 | $78.30 | $79.15 | $77.58 | $77.72 | 3 046 988 |
| Jun 27, 2023 | $76.43 | $78.80 | $76.24 | $78.67 | 2 179 849 |
| Jun 26, 2023 | $76.37 | $77.48 | $75.88 | $76.03 | 1 906 367 |
| Jun 23, 2023 | $75.86 | $76.52 | $75.66 | $76.27 | 3 486 635 |
| Jun 22, 2023 | $75.36 | $76.32 | $75.13 | $76.05 | 2 332 789 |
| Jun 21, 2023 | $74.30 | $75.93 | $74.10 | $75.75 | 2 320 434 |
| Jun 20, 2023 | $73.96 | $75.18 | $73.80 | $74.88 | 2 234 555 |
| Jun 16, 2023 | $73.58 | $74.81 | $72.99 | $73.51 | 5 781 300 |
| Jun 15, 2023 | $74.13 | $74.51 | $73.30 | $73.96 | 2 468 874 |
| Jun 14, 2023 | $73.96 | $74.53 | $72.84 | $73.25 | 2 645 551 |
| Jun 13, 2023 | $73.19 | $74.20 | $73.19 | $73.89 | 3 111 363 |
