PHM Quote, Trading Chart, PulteGroup Inc.

home / stock / phm / phm quote

Stock Information
Company Name: PulteGroup Inc.
Stock Symbol: PHM
Market: NYSE
Website: pultegroupinc.com
Menu
PHM PHM Quote PHM Short PHM News PHM Articles PHM Message Board
Get PHM Alerts

News, Short Squeeze, Breakout and More Instantly...
PHM Quote
Last:$127.42
Change Percent:4.68%
Open:$123.66
Previous Close:$121.72
High:$129.85
Low:$123.44
Volume:938,665
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHM Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$123.66
Close:$121.72
High:$129.85
Low:$123.44
Volume:938,665
Date:2024-07-17
Open:$123.34
Close:$121.72
High:$124.3
Low:$121.6
Volume:2,639,538
Date:2024-07-16
Open:$118.34
Close:$124.56
High:$124.8
Low:$117.95
Volume:2,862,347
Date:2024-07-15
Open:$116.85
Close:$116.24
High:$118.27
Low:$115.89
Volume:2,146,351
Date:2024-07-12
Open:$114.98
Close:$116.33
High:$117.55
Low:$114.98
Volume:2,337,251
Date:2024-07-11
Open:$110.98
Close:$113.84
High:$114.94
Low:$110.41
Volume:2,625,807
Date:2024-07-10
Open:$105.37
Close:$107.15
High:$107.31
Low:$105.085
Volume:1,439,586
Date:2024-07-09
Open:$104.78
Close:$104.7
High:$106.5
Low:$104.25
Volume:1,445,429
Date:2024-07-08
Open:$104.97
Close:$105.26
High:$105.86
Low:$104.02
Volume:1,543,420
Date:2024-07-05
Open:$104.8
Close:$103.95
High:$105.385
Low:$103.2401
Volume:1,853,271
Date:2024-07-04
Open:$104.27
Close:$105.06
High:$106.65
Low:$103.88
Volume:1,180,686
Date:2024-07-03
Open:$104.27
Close:$105.06
High:$106.65
Low:$103.88
Volume:1,180,686
Date:2024-07-02
Open:$103.07
Close:$104.52
High:$105.12
Low:$102.75
Volume:2,588,535
Date:2024-07-01
Open:$110.49
Close:$106.23
High:$110.99
Low:$105.95
Volume:2,152,339
Date:2024-06-28
Open:$110.11
Close:$110.1
High:$111.52
Low:$109.04
Volume:3,680,695
Date:2024-06-27
Open:$109.96
Close:$109.75
High:$110.375
Low:$109.21
Volume:1,203,988
Date:2024-06-26
Open:$109.36
Close:$110.05
High:$110.41
Low:$109
Volume:1,224,183
Date:2024-06-25
Open:$112.4
Close:$110.04
High:$112.4
Low:$109.1
Volume:1,496,298
Date:2024-06-24
Open:$111.57
Close:$112.68
High:$113.83
Low:$111.3675
Volume:1,521,983
Date:2024-06-21
Open:$110.98
Close:$111.57
High:$111.57
Low:$108.775
Volume:3,713,704