Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
PulteGroup Inc | PHM | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
118.01 |
PHM Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 115.29 | 118.2567 | 115.26 | 116.46 | 1,428,660 | 2.72 | 2.36% |
1 Month | 107.28 | 118.2567 | 106.95 | 112.24 | 1,921,263 | 10.73 | 10.00% |
3 Months | 99.90 | 118.2567 | 99.61 | 107.27 | 1,815,540 | 18.11 | 18.13% |
6 Months | 72.91 | 118.2567 | 68.80 | 94.13 | 2,014,553 | 45.10 | 61.86% |
1 Year | 56.73 | 118.2567 | 56.625 | 82.06 | 2,350,138 | 61.28 | 108.02% |
3 Years | 53.12 | 118.2567 | 35.0324 | 58.95 | 2,518,491 | 64.89 | 122.16% |
5 Years | 28.84 | 118.2567 | 17.12 | 48.30 | 2,907,258 | 89.17 | 309.19% |
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 |