Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| PulteGroup Inc | PHM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 2.74 | 2.46% | 114.10 | 09:54:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 112.30 | 112.02 | 114.71 | 113.80 | 111.36 |
PHM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 106.25 | 114.71 | 104.60 | 110.02 | 2,487,084 | 7.85 | 7.39% |
| 1 Month | 120.62 | 121.075 | 104.60 | 111.12 | 1,806,705 | -6.52 | -5.41% |
| 3 Months | 104.80 | 121.075 | 100.24 | 109.76 | 1,769,482 | 9.30 | 8.87% |
| 6 Months | 71.84 | 121.075 | 71.20 | 100.95 | 1,931,152 | 42.26 | 58.83% |
| 1 Year | 64.71 | 121.075 | 64.41 | 85.85 | 2,277,729 | 49.39 | 76.33% |
| 3 Years | 54.60 | 121.075 | 35.0324 | 60.09 | 2,498,228 | 59.50 | 108.97% |
| 5 Years | 31.81 | 121.075 | 17.12 | 49.29 | 2,878,929 | 82.29 | 258.69% |
PHM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 113.80 | 2.44 | 2.19% | 112.30 | 114.71 | 112.02 | 1,747,065 |
| 26 Apr 2024 | 111.36 | -0.90 | -0.80% | 110.00 | 111.64 | 107.11 | 1,889,710 |
| 25 Apr 2024 | 112.26 | -0.50 | -0.44% | 113.40 | 114.62 | 111.19 | 2,045,355 |
| 24 Apr 2024 | 112.76 | 4.93 | 4.57% | 107.06 | 113.25 | 105.82 | 3,513,983 |
| 23 Apr 2024 | 107.83 | 2.40 | 2.28% | 106.32 | 107.83 | 105.185 | 2,722,606 |
| 20 Apr 2024 | 105.43 | -0.53 | -0.50% | 106.25 | 107.99 | 104.60 | 2,325,217 |
| 19 Apr 2024 | 105.96 | -0.19 | -0.18% | 109.50 | 109.66 | 105.92 | 1,902,868 |
| 18 Apr 2024 | 106.15 | -0.71 | -0.66% | 108.06 | 108.19 | 105.97 | 1,285,049 |
| 17 Apr 2024 | 106.86 | -1.93 | -1.77% | 107.37 | 107.63 | 105.35 | 1,576,793 |
| 16 Apr 2024 | 108.79 | -2.10 | -1.89% | 111.49 | 111.54 | 108.42 | 1,839,558 |
| 13 Apr 2024 | 110.89 | 0.31 | 0.28% | 109.90 | 110.91 | 109.28 | 1,530,607 |
| 12 Apr 2024 | 110.58 | 1.18 | 1.08% | 109.42 | 111.57 | 109.42 | 1,173,629 |
| 11 Apr 2024 | 109.40 | -5.99 | -5.19% | 111.30 | 111.86 | 109.10 | 2,235,405 |
| 10 Apr 2024 | 115.39 | 0.34 | 0.30% | 115.88 | 116.01 | 112.76 | 1,295,251 |
| 09 Apr 2024 | 115.05 | -1.30 | -1.12% | 116.57 | 116.99 | 115.01 | 1,679,421 |
| 06 Apr 2024 | 116.35 | 2.51 | 2.20% | 114.10 | 116.64 | 113.865 | 1,296,583 |
| 05 Apr 2024 | 113.84 | -1.78 | -1.54% | 117.09 | 117.75 | 113.245 | 1,775,047 |
| 04 Apr 2024 | 115.62 | 1.42 | 1.24% | 113.70 | 115.74 | 113.51 | 1,456,843 |
| 03 Apr 2024 | 114.20 | -4.23 | -3.57% | 115.83 | 116.04 | 112.36 | 2,023,136 |
| 02 Apr 2024 | 118.43 | -2.19 | -1.82% | 120.62 | 121.075 | 117.86 | 1,246,207 |
| 29 Mar 2024 | 120.62 | 2.61 | 2.21% | 118.18 | 120.89 | 118.09 | 1,623,984 |
| 28 Mar 2024 | 118.01 | 2.02 | 1.74% | 117.01 | 118.2567 | 116.32 | 1,406,308 |
