PulteGroup Inc (PHM) Historical Stock Data
128.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHM is up 0.14% a day on average. There have been 19 days where PulteGroup Inc closed green and 11 days where PHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 128.38 | 128.06 | ↓$0.32 (-0.25%) | 127.02 | 128.60 | 1.13M |
| 2024-11-19 | 128.18 | 128.51 | ↑$0.33 (0.26%) | 126.43 | 129.06 | 1.29M |
| 2024-11-18 | 127.99 | 128.57 | ↑$0.58 (0.45%) | 127.46 | 129.55 | 1.11M |
| 2024-11-15 | 129.05 | 128.89 | ↓$0.16 (-0.12%) | 127.72 | 129.89 | 1.50M |
| 2024-11-14 | 128.56 | 129.44 | ↑$0.88 (0.68%) | 127.95 | 131.09 | 1.42M |
| 2024-11-13 | 131.00 | 127.48 | ↓$3.52 (-2.69%) | 127.22 | 131.31 | 1.49M |
| 2024-11-12 | 132.55 | 128.87 | ↓$3.68 (-2.78%) | 128.62 | 133.23 | 1.89M |
| 2024-11-11 | 133.53 | 133.46 | ↓$0.07 (-0.05%) | 132.38 | 134.74 | 1.05M |
| 2024-11-08 | 131.20 | 132.70 | ↑$1.50 (1.14%) | 131.20 | 134.49 | 1.60M |
| 2024-11-07 | 129.00 | 131.16 | ↑$2.16 (1.67%) | 128.78 | 132.17 | 1.57M |
| 2024-11-06 | 126.59 | 129.17 | ↑$2.58 (2.04%) | 124.34 | 129.66 | 3.67M |
| 2024-11-05 | 128.39 | 133.26 | ↑$4.87 (3.79%) | 128.00 | 133.34 | 1.31M |
| 2024-11-04 | 129.32 | 129.49 | ↑$0.17 (0.13%) | 129.22 | 132.50 | 1.80M |
| 2024-11-01 | 131.19 | 128.38 | ↓$2.81 (-2.14%) | 128.21 | 132.50 | 1.81M |
| 2024-10-31 | 129.48 | 129.53 | ↑$0.05 (0.04%) | 128.58 | 130.69 | 1.40M |
| 2024-10-30 | 129.00 | 130.26 | ↑$1.26 (0.98%) | 128.57 | 131.98 | 1.13M |
| 2024-10-29 | 124.59 | 129.58 | ↑$4.99 (4.01%) | 122.08 | 130.06 | 3.71M |
| 2024-10-28 | 134.01 | 133.88 | ↓$0.13 (-0.10%) | 132.84 | 135.24 | 1.33M |
| 2024-10-25 | 136.01 | 132.47 | ↓$3.54 (-2.60%) | 132.37 | 136.01 | 1.65M |
| 2024-10-24 | 134.25 | 135.84 | ↑$1.59 (1.18%) | 133.87 | 136.65 | 1.39M |
| 2024-10-23 | 132.68 | 133.16 | ↑$0.48 (0.36%) | 131.97 | 135.12 | 2.51M |
| 2024-10-22 | 138.58 | 133.81 | ↓$4.77 (-3.44%) | 133.78 | 138.81 | 3.29M |
| 2024-10-21 | 148.75 | 144.26 | ↓$4.49 (-3.02%) | 143.84 | 149.44 | 2.29M |
| 2024-10-18 | 147.20 | 149.04 | ↑$1.84 (1.25%) | 146.27 | 149.32 | 1.66M |
| 2024-10-17 | 146.80 | 145.96 | ↓$0.84 (-0.57%) | 145.46 | 147.30 | 1.43M |
| 2024-10-16 | 146.25 | 146.80 | ↑$0.55 (0.38%) | 145.77 | 147.46 | 0.97M |
| 2024-10-15 | 143.81 | 144.62 | ↑$0.81 (0.56%) | 143.81 | 146.37 | 1.40M |
| 2024-10-14 | 139.58 | 142.54 | ↑$2.96 (2.12%) | 139.02 | 142.68 | 1.09M |
| 2024-10-11 | 138.92 | 139.20 | ↑$0.28 (0.20%) | 138.62 | 140.15 | 785.78K |
| 2024-10-10 | 137.88 | 138.66 | ↑$0.78 (0.57%) | 137.50 | 139.95 | 0.97M |
Create an account or log in to view more rows.
$PHM a comeback is always more fun than an all out win!!!!
$PHM time to short this
$PHM is it time?
$PHM Monday will be very interesting.
$PHM Felling good about next week!!
$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