PHM - PULTEGROUP INC/MI/
105.84
-1.560 -1.474%
Share volume: 2,157,158
Last Updated: 03-11-2025
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$107.40
-1.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $106.94 | $106.94 | $107.91 | $107.91 | $104.81 | $104.81 | $105.84 | $105.84 | 2,157,158 | $2,157,158.00 |
| 03-10-2025 | $107.26 | $107.26 | $111.05 | $111.05 | $106.80 | $106.80 | $107.40 | $107.40 | 2,653,389 | $2,653,389.00 |
| 03-07-2025 | $108.70 | $108.70 | $109.43 | $109.43 | $106.27 | $106.27 | $107.91 | $107.91 | 2,461,679 | $2,461,679.00 |
| 03-06-2025 | $106.67 | $106.67 | $109.09 | $109.09 | $106.28 | $106.28 | $108.27 | $108.27 | 2,776,863 | $2,776,863.00 |
| 03-05-2025 | $104.00 | $104.00 | $106.67 | $106.67 | $102.86 | $102.86 | $105.97 | $105.97 | 2,866,038 | $2,866,038.00 |
| 03-04-2025 | $101.31 | $101.31 | $104.18 | $104.18 | $101.01 | $101.01 | $102.90 | $102.90 | 3,381,405 | $3,381,405.00 |
| 03-03-2025 | $103.14 | $103.14 | $104.51 | $104.51 | $101.41 | $101.41 | $102.03 | $102.03 | 1,921,553 | $1,921,553.00 |
| 02-28-2025 | $102.90 | $102.90 | $104.23 | $104.23 | $102.04 | $102.04 | $103.28 | $103.28 | 3,722,372 | $3,615,447.00 |
| 02-27-2025 | $103.92 | $103.92 | $105.47 | $105.47 | $102.79 | $102.79 | $102.92 | $102.92 | 1,392,578 | $1,392,578.00 |
| 02-26-2025 | $105.67 | $105.67 | $105.93 | $105.93 | $103.67 | $103.67 | $104.45 | $104.45 | 1,734,187 | $1,734,187.00 |