PulteGroup Inc (PHM) Historical Stock Data
112.26 ↓0.50 (-0.44%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHM is down -0.08% a day on average. There have been 14 days where PulteGroup Inc closed green and 16 days where PHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 115.29 | 116.06 | ↑$0.77 (0.67%) | 115.26 | 117.14 | 1.51M |
| 2024-03-20 | 111.55 | 113.99 | ↑$2.44 (2.19%) | 110.86 | 114.59 | 1.51M |
| 2024-03-19 | 109.56 | 111.41 | ↑$1.85 (1.69%) | 109.13 | 111.61 | 1.64M |
| 2024-03-18 | 111.31 | 110.18 | ↓$1.13 (-1.02%) | 109.02 | 111.74 | 1.55M |
| 2024-03-15 | 108.60 | 110.90 | ↑$2.30 (2.12%) | 108.59 | 111.45 | 4.46M |
| 2024-03-14 | 114.36 | 109.72 | ↓$4.64 (-4.06%) | 109.22 | 114.64 | 2.31M |
| 2024-03-11 | 112.22 | 110.85 | ↓$1.37 (-1.22%) | 109.11 | 112.34 | 1.46M |
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.