PulteGroup Inc (PHM) Historical Stock Data
110.52 ↑1.63 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHM is down -0.57% a day on average. There have been 11 days where PulteGroup Inc closed green and 19 days where PHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 109.17 | 110.52 | ↑$1.35 (1.24%) | 108.57 | 111.17 | 4.50M |
| 2024-12-19 | 107.90 | 108.89 | ↑$0.99 (0.92%) | 107.21 | 110.72 | 3.75M |
| 2024-12-18 | 116.40 | 111.29 | ↓$5.11 (-4.39%) | 111.19 | 116.84 | 2.79M |
| 2024-12-17 | 116.93 | 115.89 | ↓$1.04 (-0.89%) | 115.19 | 117.99 | 2.16M |
| 2024-12-16 | 118.26 | 117.04 | ↓$1.22 (-1.03%) | 116.56 | 119.83 | 1.79M |
| 2024-12-13 | 119.65 | 118.42 | ↓$1.23 (-1.03%) | 117.02 | 119.80 | 2.17M |
| 2024-12-12 | 120.45 | 120.69 | ↑$0.24 (0.20%) | 120.36 | 121.94 | 1.55M |
| 2024-12-11 | 125.90 | 121.91 | ↓$3.99 (-3.17%) | 121.41 | 125.95 | 2.64M |
| 2024-12-10 | 125.77 | 125.34 | ↓$0.43 (-0.34%) | 124.01 | 126.95 | 1.78M |
| 2024-12-09 | 127.78 | 128.47 | ↑$0.69 (0.54%) | 126.45 | 128.59 | 1.36M |
| 2024-12-06 | 129.95 | 126.82 | ↓$3.13 (-2.41%) | 125.37 | 130.73 | 1.67M |
| 2024-12-05 | 129.33 | 127.87 | ↓$1.46 (-1.13%) | 127.58 | 129.82 | 1.57M |
| 2024-12-04 | 132.32 | 129.30 | ↓$3.02 (-2.28%) | 128.78 | 133.06 | 1.46M |
| 2024-12-03 | 135.83 | 134.00 | ↓$1.83 (-1.35%) | 133.94 | 136.14 | 880.06K |
| 2024-12-02 | 134.92 | 135.14 | ↑$0.22 (0.16%) | 133.46 | 136.06 | 1M |
| 2024-11-29 | 138.00 | 135.27 | ↓$2.73 (-1.98%) | 135.24 | 139.25 | 1.07M |
| 2024-11-27 | 137.94 | 136.53 | ↓$1.41 (-1.02%) | 136.25 | 138.39 | 1.27M |
| 2024-11-26 | 136.31 | 135.60 | ↓$0.71 (-0.52%) | 133.80 | 137.40 | 1.51M |
| 2024-11-25 | 131.73 | 137.65 | ↑$5.92 (4.49%) | 130.79 | 139.09 | 1.77M |
| 2024-11-22 | 129.16 | 129.76 | ↑$0.60 (0.46%) | 127.80 | 130.00 | 1.32M |
| 2024-11-21 | 128.53 | 128.12 | ↓$0.41 (-0.32%) | 127.90 | 130.14 | 1.51M |
| 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 |
Create an account or log in to view more rows.
$PHM we like the stock
$PHM slap the ask.
$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