PulteGroup Inc (PHM) Historical Stock Data
116.64 ↑2.79 (2.45%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHM is down -0.05% a day on average. There have been 15 days where PulteGroup Inc closed green and 15 days where PHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 117.62 | 116.64 | ↓$0.98 (-0.83%) | 116.59 | 120.74 | 1.78M |
| 2024-05-02 | 112.91 | 113.85 | ↑$0.94 (0.83%) | 111.00 | 113.91 | 1.68M |
| 2024-05-01 | 111.58 | 111.82 | ↑$0.24 (0.22%) | 110.44 | 114.88 | 1.40M |
| 2024-04-30 | 113.27 | 111.42 | ↓$1.85 (-1.63%) | 111.07 | 114.33 | 1.44M |
| 2024-04-29 | 114.49 | 114.56 | ↑$0.07 (0.06%) | 113.66 | 115.29 | 1.16M |
| 2024-04-26 | 112.30 | 113.80 | ↑$1.50 (1.34%) | 112.02 | 114.71 | 1.71M |
| 2024-04-25 | 110.00 | 111.36 | ↑$1.36 (1.24%) | 107.11 | 111.64 | 1.85M |
| 2024-04-24 | 113.40 | 112.26 | ↓$1.14 (-1.01%) | 111.20 | 114.62 | 2.05M |
| 2024-04-23 | 107.06 | 112.76 | ↑$5.70 (5.32%) | 105.82 | 113.23 | 3.51M |
| 2024-04-22 | 106.32 | 107.83 | ↑$1.51 (1.42%) | 105.19 | 107.83 | 2.63M |
| 2024-04-19 | 106.25 | 105.43 | ↓$0.82 (-0.77%) | 104.61 | 107.99 | 2.32M |
| 2024-04-18 | 109.50 | 105.96 | ↓$3.54 (-3.23%) | 105.92 | 109.66 | 1.85M |
| 2024-04-17 | 108.06 | 106.15 | ↓$1.91 (-1.77%) | 105.97 | 108.19 | 1.25M |
| 2024-04-16 | 107.37 | 106.86 | ↓$0.51 (-0.47%) | 105.35 | 107.63 | 1.27M |
| 2024-04-15 | 110.91 | 108.79 | ↓$2.12 (-1.91%) | 108.42 | 111.53 | 1.84M |
| 2024-04-12 | 109.90 | 110.89 | ↑$0.99 (0.90%) | 109.28 | 110.91 | 1.22M |
| 2024-04-11 | 109.42 | 110.58 | ↑$1.16 (1.06%) | 109.42 | 111.57 | 1.15M |
| 2024-04-10 | 110.99 | 109.40 | ↓$1.59 (-1.43%) | 109.10 | 111.86 | 2.24M |
| 2024-04-09 | 115.88 | 115.39 | ↓$0.49 (-0.42%) | 112.77 | 116.01 | 1.31M |
| 2024-04-08 | 116.57 | 115.05 | ↓$1.52 (-1.30%) | 115.01 | 116.99 | 1.46M |
| 2024-04-05 | 114.10 | 116.35 | ↑$2.25 (1.97%) | 113.87 | 116.64 | 1.28M |
| 2024-04-04 | 117.09 | 113.84 | ↓$3.25 (-2.78%) | 113.25 | 117.75 | 1.70M |
| 2024-04-03 | 113.70 | 115.62 | ↑$1.92 (1.69%) | 113.51 | 115.74 | 1.41M |
| 2024-04-02 | 115.83 | 114.20 | ↓$1.63 (-1.41%) | 112.36 | 116.04 | 2.03M |
| 2024-04-01 | 120.49 | 118.43 | ↓$2.06 (-1.71%) | 117.86 | 121.08 | 1.25M |
| 2024-03-28 | 118.18 | 120.62 | ↑$2.44 (2.06%) | 118.12 | 120.89 | 1.13M |
| 2024-03-27 | 117.01 | 118.01 | ↑$1.00 (0.85%) | 116.32 | 118.26 | 1.41M |
| 2024-03-26 | 115.88 | 115.99 | ↑$0.11 (0.09%) | 115.80 | 116.82 | 1.36M |
| 2024-03-25 | 115.80 | 115.69 | ↓$0.11 (-0.09%) | 115.65 | 117.27 | 1.11M |
| 2024-03-22 | 116.34 | 116.45 | ↑$0.11 (0.09%) | 115.49 | 117.41 | 1.49M |
Create an account or log in to view more rows.
$PHM lets go <3
$PHM here to raid
$PHM just fucking go already jeesh
$PHM Dip buyers are going to get wrecked
$PHM take what we can get
$PHM might get a sell off today
$PHM Don't like that...
$PHM BUY BUY BUY BUY
$PHM Not Selling
Hodling for thousands!
$PHM NOT SELLING.