ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PHM PulteGroup Inc

118.01
0.00 (0.00%)
Pre Market
Last Updated: 05:02:47
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
PulteGroup Inc PHM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 118.01 05:02:47
Open Price Low Price High Price Close Price Prev Close
118.01
more quote information »

PHM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week115.29118.2567115.26116.461,428,6602.722.36%
1 Month107.28118.2567106.95112.241,921,26310.7310.00%
3 Months99.90118.256799.61107.271,815,54018.1118.13%
6 Months72.91118.256768.8094.132,014,55345.1061.86%
1 Year56.73118.256756.62582.062,350,13861.28108.02%
3 Years53.12118.256735.032458.952,518,49164.89122.16%
5 Years28.84118.256717.1248.302,907,25889.17309.19%

PHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 118.01 2.02 1.74% 117.01 118.2567 116.32 1,406,308
Mar 26 2024 115.99 0.30 0.26% 116.00 116.83 115.71 1,359,733
Mar 25 2024 115.69 -0.76 -0.65% 115.80 117.275 115.65 1,107,156
Mar 22 2024 116.45 0.39 0.34% 116.34 117.41 115.49 1,644,512
Mar 21 2024 116.06 2.07 1.82% 115.29 117.17 115.26 1,625,591
Mar 20 2024 113.99 2.58 2.32% 111.55 114.59 110.86 1,508,682
Mar 19 2024 111.41 1.23 1.12% 109.56 111.61 109.13 1,635,183
Mar 18 2024 110.18 -0.72 -0.65% 111.31 111.735 109.02 1,592,155
Mar 15 2024 110.90 1.18 1.08% 108.60 111.45 108.60 4,413,746
Mar 14 2024 109.72 -4.56 -3.99% 114.36 114.635 109.22 2,825,549
Mar 13 2024 114.28 2.12 1.89% 112.40 114.80 112.09 1,982,133
Mar 12 2024 112.16 1.31 1.18% 110.62 112.94 109.74 1,524,518
Mar 11 2024 110.85 -1.83 -1.62% 112.22 112.335 109.11 1,463,780
Mar 08 2024 112.68 -1.12 -0.98% 114.36 115.20 111.89 1,284,774
Mar 07 2024 113.80 2.36 2.12% 112.49 114.72 112.49 1,863,478
Mar 06 2024 111.44 0.99 0.90% 111.45 111.66 110.27 2,044,941
Mar 05 2024 110.45 -0.58 -0.52% 110.64 113.07 109.79 2,217,305
Mar 04 2024 111.03 -0.18 -0.16% 112.23 113.43 110.79 2,510,028
Mar 01 2024 111.21 2.83 2.61% 108.38 111.41 108.05 1,835,797
Feb 29 2024 108.38 1.95 1.83% 107.28 108.73 106.95 2,579,894
Feb 28 2024 106.43 -0.43 -0.40% 106.50 107.30 105.80 1,226,285
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock