PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	77.46	77.83	76.68	77.37	2,192,300	+0.36(+0.47%)
Jun 29, 2023	77.14	77.38	76.24	77.01	1,842,948	-0.40(-0.51%)
Jun 28, 2023	77.99	78.83	77.27	77.41	3,112,210	-0.95(-1.21%)
Jun 27, 2023	76.13	78.49	75.94	78.36	2,262,352	+2.63(+3.47%)
Jun 26, 2023	76.07	77.17	75.57	75.73	2,275,449	-0.24(-0.31%)
Jun 23, 2023	75.56	76.22	75.35	75.97	4,552,735	+0.22(+0.29%)
Jun 22, 2023	75.06	76.01	74.83	75.75	2,401,910	+0.30(+0.40%)
Jun 21, 2023	74.00	75.63	73.80	75.45	2,394,210	+0.87(+1.16%)
Jun 20, 2023	73.67	74.88	73.51	74.58	2,281,904	+1.36(+1.86%)
Jun 16, 2023	73.29	74.51	72.69	73.22	5,806,173	-0.29(-0.39%)
Jun 15, 2023	73.67	74.05	72.85	73.51	2,491,955	+6.14(+9.12%)
May 08, 2023	66.29	67.49	66.23	67.36	2,114,387	+0.76(+1.13%)
May 05, 2023	66.34	66.81	65.64	66.61	2,469,818	+0.65(+0.98%)
May 04, 2023	66.14	66.59	65.42	65.96	3,414,734	-0.12(-0.18%)
May 03, 2023	65.59	66.80	65.57	66.08	4,073,106	+0.72(+1.09%)
May 02, 2023	65.37	65.53	64.30	65.37	3,922,439	-0.01(-0.02%)
May 01, 2023	66.64	66.99	65.16	65.38	3,781,589	-1.36(-2.04%)
Apr 28, 2023	66.05	66.79	65.87	66.74	3,084,777	+0.87(+1.33%)
Apr 27, 2023	65.11	65.86	64.46	65.86	3,982,823	+1.63(+2.54%)
Apr 26, 2023	64.31	65.02	64.01	64.23	4,320,563	-0.32(-0.49%)
Apr 25, 2023	64.42	65.67	64.10	64.55	6,811,941	+1.08(+1.71%)
Apr 24, 2023	61.97	63.63	61.97	63.47	4,070,271	+1.02(+1.64%)
Apr 21, 2023	62.46	62.78	61.80	62.44	2,315,197	+0.02(+0.03%)
Apr 20, 2023	63.32	64.09	62.34	62.42	3,233,465	+0.37(+0.59%)
Apr 19, 2023	61.80	62.21	61.36	62.06	2,076,620	-0.15(-0.24%)
Apr 18, 2023	60.74	62.34	60.63	62.21	3,690,094	+1.99(+3.30%)
Apr 17, 2023	59.60	60.42	59.58	60.22	2,137,942	+0.45(+0.75%)
Apr 14, 2023	59.09	59.84	58.99	59.77	2,933,763	+0.92(+1.57%)
Apr 13, 2023	59.71	59.71	58.83	58.85	2,599,978	-0.54(-0.90%)
Apr 12, 2023	59.78	60.03	59.21	59.38	2,128,456	-0.01(-0.02%)
Apr 11, 2023	58.65	59.88	58.53	59.39	3,077,969	+1.42(+2.45%)
Apr 10, 2023	57.26	58.51	56.91	57.97	2,994,954	+0.49(+0.85%)
Apr 06, 2023	58.00	58.22	57.05	57.48	2,164,018	-0.79(-1.35%)
Apr 05, 2023	57.80	58.48	57.70	58.27	1,943,940	+0.21(+0.36%)
Apr 04, 2023	58.51	58.88	57.65	58.06	2,304,212	-0.58(-0.98%)
Apr 03, 2023	57.67	58.79	57.67	58.64	1,905,223	+0.72(+1.24%)
Mar 31, 2023	56.45	58.02	56.45	57.92	2,745,689	+1.49(+2.64%)
Mar 30, 2023	56.97	56.98	56.28	56.43	1,465,496	-0.37(-0.65%)
Mar 29, 2023	57.35	57.59	56.41	56.80	1,721,524	-0.12(-0.21%)
Mar 28, 2023	56.38	57.22	56.36	56.92	1,693,598	+0.72(+1.27%)
Mar 27, 2023	56.58	57.09	56.12	56.20	1,965,987	-0.11(-0.19%)
Mar 24, 2023	55.87	56.59	54.92	56.31	2,118,663	+0.27(+0.48%)
Mar 23, 2023	56.44	57.53	55.52	56.04	2,766,310	+0.46(+0.82%)
Mar 22, 2023	56.19	56.80	55.58	55.59	3,263,363	+0.11(+0.20%)
Mar 21, 2023	55.57	56.15	55.26	55.48	2,844,217	+0.46(+0.83%)
Mar 20, 2023	55.23	55.74	54.82	55.02	2,725,052	-0.06(-0.11%)
Mar 17, 2023	55.62	55.70	54.58	55.08	8,732,462	-0.38(-0.68%)
Mar 16, 2023	54.15	55.69	53.44	55.46	3,037,707	+1.33(+2.45%)
Mar 15, 2023	53.93	55.32	53.07	54.13	3,381,982	-0.40(-0.73%)
Mar 14, 2023	54.40	55.17	53.94	54.53	3,174,581	+0.80(+1.49%)
Mar 13, 2023	51.93	54.15	51.77	53.72	4,203,410	+0.73(+1.38%)
Mar 10, 2023	54.27	54.67	51.94	52.99	3,528,675	-0.96(-1.78%)
Mar 09, 2023	54.34	55.34	53.91	53.95	2,971,322	-0.31(-0.57%)
Mar 08, 2023	53.93	54.30	53.28	54.26	2,912,981	+0.70(+1.31%)
Mar 07, 2023	54.52	54.85	53.53	53.55	2,919,190	-0.74(-1.37%)
Mar 06, 2023	54.40	54.92	53.95	54.30	2,843,230	-0.40(-0.72%)
Mar 03, 2023	54.52	55.07	53.99	54.69	2,152,631	+0.90(+1.68%)
Mar 02, 2023	53.20	53.93	52.92	53.79	2,165,795	+0.06(+0.11%)
Mar 01, 2023	53.91	54.90	53.64	53.73	2,348,530	-0.45(-0.82%)
Feb 28, 2023	53.12	54.46	53.12	54.18	3,468,435	+0.96(+1.81%)
Feb 27, 2023	53.83	54.01	53.02	53.22	1,624,135	+0.12(+0.22%)
Feb 24, 2023	52.30	53.23	52.17	53.10	2,781,829	-0.42(-0.78%)
Feb 23, 2023	53.01	53.73	52.33	53.52	1,918,330	+0.87(+1.66%)
Feb 22, 2023	52.92	53.34	52.36	52.64	2,232,242	+0.36(+0.68%)
Feb 21, 2023	52.38	53.41	52.12	52.29	2,641,634	-1.53(-2.84%)
Feb 17, 2023	54.88	54.96	53.07	53.81	3,204,083	-1.60(-2.88%)
Feb 16, 2023	55.03	55.88	54.73	55.41	2,460,296	-0.82(-1.46%)
Feb 15, 2023	55.46	56.57	55.22	56.23	1,510,395	+0.26(+0.46%)
Feb 14, 2023	56.16	56.90	55.74	55.97	2,144,515	-0.90(-1.59%)
Feb 13, 2023	55.48	56.90	55.16	56.87	2,656,219	+1.40(+2.52%)
Feb 10, 2023	54.74	55.72	54.72	55.48	2,681,644	+0.41(+0.74%)
Feb 09, 2023	55.71	56.12	54.85	55.07	2,660,018	+0.06(+0.11%)
Feb 08, 2023	57.20	57.21	54.76	55.01	3,820,105	-2.54(-4.41%)
Feb 07, 2023	56.47	57.81	56.19	57.55	2,875,194	+0.58(+1.03%)
Feb 06, 2023	57.48	57.64	56.82	56.96	2,550,184	-1.31(-2.24%)
Feb 03, 2023	58.21	59.24	57.73	58.27	2,797,859	-1.46(-2.44%)
Feb 02, 2023	58.59	60.34	58.44	59.73	3,686,071	+1.81(+3.13%)
Feb 01, 2023	56.28	58.12	55.57	57.92	5,372,190	+1.54(+2.72%)
Jan 31, 2023	55.70	56.47	54.58	56.38	7,965,685	+4.86(+9.42%)
Jan 30, 2023	51.69	52.54	51.47	51.52	2,997,967	-0.62(-1.20%)
Jan 27, 2023	51.72	52.71	51.51	52.15	2,245,371	+0.25(+0.48%)
Jan 26, 2023	51.80	52.35	50.92	51.90	1,817,136	+0.39(+0.75%)
Jan 25, 2023	50.66	51.72	50.58	51.51	1,677,191	+0.36(+0.70%)
Jan 24, 2023	51.19	51.53	50.34	51.16	1,719,824	+0.55(+1.10%)
Jan 23, 2023	50.08	50.99	49.97	50.60	1,542,204	+0.35(+0.69%)
Jan 20, 2023	49.97	50.29	49.03	50.25	1,962,694	+0.53(+1.06%)
Jan 19, 2023	50.48	50.60	49.44	49.73	1,991,143	-0.78(-1.55%)
Jan 18, 2023	50.84	51.81	50.42	50.51	2,495,040	-0.10(-0.20%)
Jan 17, 2023	50.35	50.91	50.11	50.61	2,662,287	+0.33(+0.65%)
Jan 13, 2023	48.92	50.47	48.83	50.28	2,104,944	+0.43(+0.85%)
Jan 12, 2023	49.54	50.06	48.68	49.86	2,090,422	+0.48(+0.96%)
Jan 11, 2023	48.56	49.47	48.41	49.38	1,864,874	+1.39(+2.89%)
Jan 10, 2023	47.30	48.07	46.98	48.00	1,304,569	+0.30(+0.62%)
Jan 09, 2023	48.11	48.66	47.65	47.70	1,520,416	-0.18(-0.37%)
Jan 06, 2023	47.59	48.09	47.39	47.88	1,970,428	+0.63(+1.34%)
Jan 05, 2023	46.37	47.50	46.18	47.24	2,170,287	+0.26(+0.55%)
Jan 04, 2023	46.46	47.23	46.10	46.98	2,465,029	+1.20(+2.62%)
Jan 03, 2023	45.98	46.07	45.12	45.79	1,514,211	+0.66(+1.47%)
Dec 30, 2022	44.86	45.35	44.70	45.12	1,332,761	-0.29(-0.63%)
Dec 29, 2022	44.64	45.74	44.19	45.41	938,962	+0.92(+2.07%)
Dec 28, 2022	45.53	45.62	44.40	44.49	1,232,737	-0.97(-2.14%)
Dec 27, 2022	45.19	45.63	44.93	45.46	1,102,105	+0.08(+0.17%)
Dec 23, 2022	45.30	45.64	44.94	45.38	972,579	-0.24(-0.52%)
Dec 22, 2022	44.73	45.64	44.49	45.62	1,223,101	+0.27(+0.59%)
Dec 21, 2022	45.11	45.67	44.93	45.35	1,401,010	+0.97(+2.19%)
Dec 20, 2022	44.32	44.82	44.00	44.38	1,631,169	-0.30(-0.67%)
Dec 19, 2022	45.47	45.78	44.59	44.68	2,145,897	-1.21(-2.63%)
Dec 16, 2022	45.70	46.20	45.37	45.88	4,375,873	-0.74(-1.59%)
Dec 15, 2022	44.72	46.94	44.50	46.63	4,130,701	+0.71(+1.55%)
Dec 14, 2022	45.80	46.41	45.10	45.91	2,798,250	+0.54(+1.18%)
Dec 13, 2022	46.74	47.18	45.03	45.38	2,805,373	+1.12(+2.53%)
Dec 12, 2022	43.51	44.46	43.25	44.26	1,969,600	+0.89(+2.05%)
Dec 09, 2022	43.28	43.91	43.07	43.37	1,171,162	-0.48(-1.10%)
Dec 08, 2022	43.80	44.44	43.53	43.85	1,487,405	-0.19(-0.43%)
Dec 07, 2022	43.14	44.29	43.00	44.04	1,588,326	+1.20(+2.81%)
Dec 06, 2022	43.34	43.50	42.24	42.84	2,205,491	-0.33(-0.75%)
Dec 05, 2022	43.13	43.58	42.91	43.16	1,428,242	-0.87(-1.97%)
Dec 02, 2022	43.66	44.53	43.49	44.03	1,486,339	-0.55(-1.24%)
Dec 01, 2022	44.79	45.55	44.26	44.58	2,314,485	+0.37(+0.83%)
Nov 30, 2022	43.30	44.29	42.26	44.22	6,078,375	+0.68(+1.57%)
Nov 29, 2022	42.94	43.76	42.86	43.54	1,948,434	+0.27(+0.62%)
Nov 28, 2022	43.47	43.83	43.07	43.27	1,934,690	-0.69(-1.57%)
Nov 25, 2022	43.72	44.02	43.65	43.96	1,000,506	-0.18(-0.40%)
Nov 23, 2022	43.18	44.23	42.78	44.14	1,829,674	+0.96(+2.22%)
Nov 22, 2022	42.57	43.20	42.46	43.18	1,560,022	+1.30(+3.11%)
Nov 21, 2022	42.28	42.30	41.52	41.88	1,619,474	-0.43(-1.03%)
Nov 18, 2022	43.01	43.10	41.66	42.31	1,460,610	+0.01(+0.02%)
Nov 17, 2022	42.02	42.36	41.20	42.30	1,943,270	-0.85(-1.97%)
Nov 16, 2022	42.80	43.24	42.52	43.15	2,291,106	+0.08(+0.18%)
Nov 15, 2022	43.03	43.75	42.17	43.07	2,445,651	+1.10(+2.61%)
Nov 14, 2022	43.65	43.79	41.96	41.98	2,679,507	-1.84(-4.19%)
Nov 11, 2022	43.27	44.30	42.94	43.81	2,820,630	+0.58(+1.35%)
Nov 10, 2022	40.57	43.67	40.52	43.23	4,763,912	+5.13(+13.48%)
Nov 09, 2022	38.12	39.71	37.83	38.10	2,865,006	-0.34(-0.87%)
Nov 08, 2022	38.43	38.91	37.73	38.43	3,029,647	+0.20(+0.52%)
Nov 07, 2022	38.03	38.28	37.16	38.24	2,072,310	+0.45(+1.20%)
Nov 04, 2022	37.43	38.14	36.86	37.78	2,220,382	+1.03(+2.79%)
Nov 03, 2022	37.35	37.60	36.60	36.75	2,785,791	-1.40(-3.67%)
Nov 02, 2022	39.12		38.14	38.16	2,616,966	-1.15(-2.91%)
Nov 01, 2022	40.40	40.53	38.95	39.30	2,896,638	-0.19(-0.48%)
Oct 31, 2022	39.31	39.62	38.56	39.49	2,777,426	-0.34(-0.84%)
Oct 28, 2022	38.48	39.94	38.30	39.83	2,069,050	+1.09(+2.80%)
Oct 27, 2022	38.49	39.74	38.03	38.74	3,275,654	+0.35(+0.90%)
Oct 26, 2022	38.61	39.41	38.31	38.39	3,169,959	-0.66(-1.69%)
Oct 25, 2022	37.48	40.00	37.31	39.05	5,854,831	+1.57(+4.19%)
Oct 24, 2022	37.36	37.71	36.74	37.48	3,631,643	+0.46(+1.25%)
Oct 21, 2022	35.66	37.14	35.54	37.02	2,799,078	+0.89(+2.46%)
Oct 20, 2022	36.84	37.72	36.04	36.13	2,161,717	-0.56(-1.53%)
Oct 19, 2022	38.49	38.53	36.18	36.69	2,885,536	-2.44(-6.23%)
Oct 18, 2022	38.63	39.18	38.26	39.13	2,518,479	+1.28(+3.39%)
Oct 17, 2022	37.87	38.40	37.59	37.85	2,092,979	+0.74(+2.00%)
Oct 14, 2022	38.61	38.95	36.75	37.11	2,167,494	-1.25(-3.27%)
Oct 13, 2022	37.52	38.71	36.06	38.36	2,840,282	-0.15(-0.38%)
Oct 12, 2022	39.40	39.60	38.48	38.51	2,227,595	-0.94(-2.38%)
Oct 11, 2022	39.13	40.23	38.80	39.45	1,667,848	+0.09(+0.23%)
Oct 10, 2022	39.96	40.09	39.05	39.36	1,611,997	-0.23(-0.57%)
Oct 07, 2022	40.18	40.18	39.03	39.59	1,975,441	-1.17(-2.86%)
Oct 06, 2022	40.18	40.98	40.01	40.75	1,754,709	+0.40(+1.00%)
Oct 05, 2022	39.97	40.58	39.68	40.35	1,981,899	-0.13(-0.32%)
Oct 04, 2022	39.47	40.50	39.47	40.48	2,186,785	+1.72(+4.43%)
Oct 03, 2022	37.78	38.99	37.33	38.76	2,574,530	+1.73(+4.67%)
Sep 30, 2022	37.60	37.81	36.97	37.03	2,513,076	-0.63(-1.68%)
Sep 29, 2022	38.16	38.25	37.46	37.66	1,844,762	-1.28(-3.30%)
Sep 28, 2022	37.60	39.25	37.28	38.95	2,527,884	+1.88(+5.06%)
Sep 27, 2022	37.94	38.17	36.76	37.07	2,093,671	-0.37(-0.98%)
Sep 26, 2022	38.41	38.73	37.40	37.44	1,974,496	-1.22(-3.17%)
Sep 23, 2022	38.01	38.78	37.75	38.66	2,658,418	+0.24(+0.62%)
Sep 22, 2022	38.55	39.20	38.20	38.42	3,124,657	-0.42(-1.09%)
Sep 21, 2022	39.61	40.33	38.77	38.85	2,241,682	-0.48(-1.23%)
Sep 20, 2022	39.26	39.68	38.98	39.33	2,966,346	-0.68(-1.70%)
Sep 19, 2022	39.20	40.29	39.19	40.01	3,196,260	+1.29(+3.33%)
Sep 16, 2022	37.91	39.04	37.80	38.72	6,422,855	+0.49(+1.29%)
Sep 15, 2022	38.39	39.21	38.09	38.23	2,327,818	-0.05(-0.13%)
Sep 14, 2022	38.76	38.83	37.75	38.28	2,714,870	-0.29(-0.74%)
Sep 13, 2022	39.86	40.17	38.44	38.56	3,460,570	-2.88(-6.95%)
Sep 12, 2022	41.44	41.94	41.21	41.45	1,668,280	+0.35(+0.86%)
Sep 09, 2022	40.50	41.32	40.23	41.09	1,867,520	+0.93(+2.33%)
Sep 08, 2022	39.55	40.21	39.16	40.16	2,227,240	+0.19(+0.47%)
Sep 07, 2022	39.32	40.06	39.24	39.97	2,063,322	+0.81(+2.06%)
Sep 06, 2022	39.85	39.94	38.78	39.16	2,955,498	-0.63(-1.58%)
Sep 02, 2022	40.49	40.68	39.44	39.79	1,840,407	-0.11(-0.27%)
Sep 01, 2022	39.61	40.02	38.97	39.90	2,886,617	-0.10(-0.25%)
Aug 31, 2022	40.41	40.68	39.60	40.00	3,347,134	-0.31(-0.78%)
Aug 30, 2022	40.64	40.90	39.88	40.32	2,030,457	+0.07(+0.17%)
Aug 29, 2022	39.96	40.95	39.92	40.25	2,001,715	-0.13(-0.32%)
Aug 26, 2022	42.33	42.49	40.20	40.37	1,693,263	-1.98(-4.67%)
Aug 25, 2022	41.09	42.48	41.09	42.35	1,728,914	+0.94(+2.28%)
Aug 24, 2022	40.16	41.83	39.97	41.41	1,911,172	+0.92(+2.28%)
Aug 23, 2022	40.36	41.08	40.36	40.48	1,426,055	+0.16(+0.39%)
Aug 22, 2022	41.06	41.19	40.26	40.33	1,671,031	-1.30(-3.12%)
Aug 19, 2022	42.59	42.65	41.46	41.62	2,253,794	-1.38(-3.20%)
Aug 18, 2022	42.87	43.14	42.43	43.00	1,040,218	+0.21(+0.48%)
Aug 17, 2022	43.28	43.40	42.55	42.79	1,092,872	-1.03(-2.36%)
Aug 16, 2022	43.40	44.34	42.92	43.83	1,336,668	+0.14(+0.32%)
Aug 15, 2022	43.90	44.43	43.50	43.69	1,372,421	-0.53(-1.20%)
Aug 12, 2022	43.62	44.25	43.34	44.22	1,390,480	+0.67(+1.54%)
Aug 11, 2022	43.91	44.46	43.42	43.55	2,008,486	+0.14(+0.32%)
Aug 10, 2022	42.75	44.00	42.75	43.41	2,018,118	+1.92(+4.62%)
Aug 09, 2022	42.54	42.76	41.33	41.50	1,805,543	-1.32(-3.08%)
Aug 08, 2022	42.02	43.25	41.97	42.81	1,713,209	+1.12(+2.69%)
Aug 05, 2022	41.00	41.79	40.46	41.69	1,535,225	-0.24(-0.56%)
Aug 04, 2022	41.08	42.40	40.71	41.93	2,079,504	+0.75(+1.82%)
Aug 03, 2022	41.32	41.66	40.60	41.18	2,381,571	+0.16(+0.38%)
Aug 02, 2022	42.91	43.16	41.00	41.02	2,427,696	-2.43(-5.59%)
Aug 01, 2022	42.91	44.05	42.46	43.45	2,822,465	+0.54(+1.26%)
Jul 29, 2022	42.99	43.17	42.03	42.91	2,189,563	-0.09(-0.21%)
Jul 28, 2022	43.10	43.67	42.24	43.00	2,742,006	+0.05(+0.11%)
Jul 27, 2022	41.74	43.17	40.94	42.95	3,457,752	+0.85(+2.01%)
Jul 26, 2022	44.46	44.57	42.08	42.11	3,262,703	-1.87(-4.25%)
Jul 25, 2022	44.51	44.63	43.57	43.97	2,926,629	-1.19(-2.64%)
Jul 22, 2022	45.29	46.44	44.52	45.17	1,944,077	+0.32(+0.72%)
Jul 21, 2022	43.14	44.87	42.30	44.84	2,819,182	+1.19(+2.73%)
Jul 20, 2022	43.73	44.03	43.12	43.65	2,247,130	-0.18(-0.40%)
Jul 19, 2022	43.29	44.12	42.50	43.83	2,066,570	+1.07(+2.51%)
Jul 18, 2022	43.11	43.61	42.46	42.76	2,153,854	-0.48(-1.11%)
Jul 15, 2022	43.93	44.02	42.27	43.24	1,805,225	+0.15(+0.34%)
Jul 14, 2022	43.04	43.26	42.03	43.09	3,008,454	-0.52(-1.20%)
Jul 13, 2022	42.19	43.91	41.66	43.61	1,905,330	+0.27(+0.61%)
Jul 12, 2022	42.96	44.73	42.88	43.35	2,900,293	+0.06(+0.14%)
Jul 11, 2022	43.27	44.06	43.09	43.29	2,040,453	-0.20(-0.45%)
Jul 08, 2022	42.44	43.86	42.44	43.48	2,380,102	+0.61(+1.42%)
Jul 07, 2022	42.69	43.22	41.91	42.87	1,956,419	+0.33(+0.79%)
Jul 06, 2022	43.21	43.63	41.46	42.54	2,803,858	-0.47(-1.10%)
Jul 05, 2022	40.86	43.03	40.86	43.01	3,375,309	+1.48(+3.55%)