PulteGroup Inc (PHM)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.195 | 9.23548790185 | 132.045 | 145.64 | 132.045 | 1741831 | 139.452561 | CS |
| 4 | 15.59 | 12.1181500194 | 128.65 | 145.64 | 125.34 | 1785407 | 133.2441681 | CS |
| 12 | 34.28 | 31.1749727174 | 109.96 | 145.64 | 102.75 | 1980975 | 124.36426767 | CS |
| 26 | 34.68 | 31.6538882804 | 109.56 | 145.64 | 102.75 | 1806790 | 119.10169316 | CS |
| 52 | 67.71 | 88.4751078009 | 76.53 | 145.64 | 68.8 | 1926552 | 104.90246994 | CS |
| 156 | 96.69 | 203.34384858 | 47.55 | 145.64 | 35.0324 | 2389669 | 67.0930992 | CS |
| 260 | 109.24 | 312.114285714 | 35 | 145.64 | 17.12 | 2756053 | 54.66964795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 140.99 | 0.53 | 0.38 | 139.8 | 144.18 | 138.72999 | 2179096 |
| 1726612800 | 140.46 | 0.4 | 0.29 | 140.6 | 141.03989 | 138.87 | 1411003 |
| 1726526400 | 140.06 | 0.52 | 0.37 | 140.38999 | 141.07 | 137.82 | 1773670 |
| 1726267200 | 139.54 | 4.24 | 3.13 | 138.26 | 140.77 | 137.57 | 1896884 |
| 1726180800 | 135.3 | 3.86 | 2.94 | 132.04499 | 135.54 | 132.04499 | 1448500 |
| 1726094400 | 131.44 | -1.26 | -0.95 | 131 | 131.745 | 127.86 | 1823345 |
| 1726008000 | 132.69999 | 1.1 | 0.84 | 131.115 | 132.97999 | 130.37 | 1650494 |
| 1725921600 | 131.6 | 1.4 | 1.08 | 130.01 | 133.06 | 129.4639 | 2105367 |
| 1725662400 | 130.19999 | 1.93 | 1.50 | 131.275 | 132.6 | 129.77 | 2505940 |
| 1725576000 | 128.27 | -0.02 | -0.02 | 128.12 | 129.01 | 127.11 | 1775663 |
| 1725489600 | 128.29 | -0.5 | -0.39 | 127.83 | 128.44 | 125.34 | 1844735 |
| 1725403200 | 128.79 | -2.86 | -2.17 | 133.51679 | 133.6399 | 127.56 | 1799137 |
| 1725057600 | 131.65 | 1.52 | 1.17 | 131.25 | 132.29 | 129.2494 | 2311969 |
| 1724971200 | 130.13 | -0.98 | -0.75 | 131.41 | 131.96 | 129.07 | 1205790 |
| 1724884800 | 131.11 | -0.47 | -0.36 | 130.94999 | 132.69 | 130.11 | 1226443 |
| 1724798400 | 131.58 | -2.05 | -1.53 | 132.4 | 133.0268 | 131.03 | 1149427 |
| 1724712000 | 133.63 | -1.5 | -1.11 | 136.71 | 136.71 | 133.41 | 1386830 |
| 1724452800 | 135.13 | 5.91 | 4.57 | 131.16 | 135.59 | 130.21 | 2783398 |
| 1724366400 | 129.22 | 0.68 | 0.53 | 128.65 | 129.99 | 128.03 | 1645034 |
| 1724280000 | 128.54 | 3.8 | 3.05 | 127.06 | 129.685 | 126.37 | 2025547 |
| 1724193600 | 124.74 | -0.44 | -0.35 | 125.55 | 127.1104 | 124.31 | 1389562 |
| 1724107200 | 125.18 | 2.59 | 2.11 | 123.66 | 125.21 | 122.44 | 1429233 |
| 1723848000 | 122.59 | 0.07 | 0.06 | 123.1456 | 124.33 | 121.72 | 1389587 |
| 1723761600 | 122.52 | 0.65 | 0.53 | 123 | 123.55 | 120.5 | 1644045 |
| 1723675200 | 121.87 | -1.71 | -1.38 | 124.13 | 124.99 | 121.32 | 1683581 |
| 1723588800 | 123.58 | 1.62 | 1.33 | 123.22 | 124.73 | 122.33 | 1325023 |
| 1723502400 | 121.96 | -1.06 | -0.86 | 123.05 | 123.35 | 120.75 | 1294514 |
| 1723243200 | 123.02 | 0.89 | 0.73 | 122.77 | 124.6798 | 121.805 | 1563378 |
| 1723156800 | 122.13 | 2.15 | 1.79 | 121.4 | 122.94 | 120.16 | 1260101 |
| 1723070400 | 119.98 | -3.67 | -2.97 | 125.42 | 127.02 | 119.911 | 2348381 |
| 1722984000 | 123.65 | 0.29 | 0.24 | 122.11 | 127.15 | 120.89 | 2051515 |
| 1722897600 | 123.36 | -4.31 | -3.38 | 119.02 | 125.36 | 118.45 | 2252892 |
| 1722638400 | 127.67 | -1.61 | -1.25 | 125.72 | 129.08 | 124.8 | 1900220 |
| 1722552000 | 129.28 | -2.72 | -2.06 | 132.94 | 133.53 | 128.03 | 2418160 |
| 1722465600 | 132 | -1.18 | -0.89 | 134.16 | 135.62039 | 130.8 | 1866723 |
| 1722379200 | 133.18 | 0.27 | 0.20 | 133.15 | 134.63999 | 131.87 | 2031198 |
| 1722292800 | 132.91 | 2.92 | 2.25 | 130.5 | 133.505 | 129.59 | 2915407 |
| 1722033600 | 129.99 | 4.99 | 3.99 | 128.28 | 130.93 | 127.6301 | 2541392 |
| 1721947200 | 125 | 2.44 | 1.99 | 123.18 | 127.0488 | 122.305 | 2611639 |
| 1721860800 | 122.56 | -3.11 | -2.47 | 125.24 | 125.875 | 122.415 | 2726648 |
| 1721774400 | 125.67 | 0.56 | 0.45 | 120.27 | 126.96 | 120 | 3584956 |
| 1721688000 | 125.11 | 0.35 | 0.28 | 124.28 | 125.67 | 122.8001 | 1888795 |
| 1721428800 | 124.76 | -0.04 | -0.03 | 124.025 | 126.31 | 123.58 | 2011555 |
| 1721342400 | 124.8 | 3.08 | 2.53 | 123.66 | 129.85 | 123.44 | 3257664 |
| 1721256000 | 121.72 | -2.84 | -2.28 | 123.315 | 124.3 | 121.6 | 2566490 |
| 1721169600 | 124.56 | 8.32 | 7.16 | 118.34 | 124.8 | 117.95 | 2862119 |
| 1721083200 | 116.24 | -0.09 | -0.08 | 117.14 | 118.27 | 115.89 | 2146343 |
| 1720824000 | 116.33 | 2.49 | 2.19 | 114.98 | 117.55 | 114.98 | 2337251 |
| 1720737600 | 113.84 | 6.69 | 6.24 | 110.98 | 114.94 | 110.41 | 2568052 |
| 1720651200 | 107.15 | 2.45 | 2.34 | 105.37 | 107.31 | 105.085 | 1439569 |
| 1720564800 | 104.7 | -0.56 | -0.53 | 104.78 | 106.5 | 104.25 | 1445225 |
| 1720478400 | 105.26 | 1.31 | 1.26 | 104.97 | 105.86 | 104.02 | 1543366 |
| 1720219200 | 103.95 | -1.11 | -1.06 | 104.8 | 105.385 | 103.2401 | 1852715 |
| 1720040640 | 105.06 | 0.54 | 0.52 | 104.27 | 106.65 | 103.88 | 1180686 |
| 1719960000 | 104.52 | -1.71 | -1.61 | 103.07 | 105.12 | 102.75 | 2586284 |
| 1719873600 | 106.23 | -3.87 | -3.51 | 110.49 | 110.99 | 105.95 | 2151746 |
| 1719614400 | 110.1 | 0.35 | 0.32 | 110.11 | 111.52 | 109.04 | 3680643 |
| 1719528000 | 109.75 | -0.3 | -0.27 | 109.96 | 110.375 | 109.21 | 1201600 |
| 1719441600 | 110.05 | 0.01 | 0.01 | 109.36 | 110.41 | 109 | 1223984 |
| 1719355200 | 110.04 | -2.64 | -2.34 | 112.4 | 112.86 | 109.1 | 1496298 |
| 1719268800 | 112.68 | 1.11 | 0.99 | 111.57 | 113.83 | 111.3675 | 1521983 |
| 1719009600 | 111.57 | 0.88 | 0.80 | 110.69 | 111.57 | 108.775 | 3718715 |
| 1718923200 | 110.69 | -0.45 | -0.40 | 111.57 | 112.265 | 109.33 | 2068266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
