PulteGroup (NY:PHM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2025	101.90	102.41	100.76	101.88	1,861,836	-0.97(-0.94%)
Apr 24, 2025	101.24	103.16	99.48	102.85	1,940,354	+1.79(+1.77%)
Apr 23, 2025	103.67	105.62	100.63	101.06	2,422,109	+0.17(+0.17%)
Apr 22, 2025	96.00	101.42	94.93	100.89	3,688,934	+7.78(+8.36%)
Apr 21, 2025	94.03	94.26	91.76	93.11	2,666,066	-1.84(-1.94%)
Apr 17, 2025	93.52	95.59	93.08	94.95	2,870,644	+2.09(+2.25%)
Apr 16, 2025	94.95	95.92	91.99	92.86	1,647,544	-1.93(-2.04%)
Apr 15, 2025	95.38	96.67	94.10	94.79	1,725,891	-0.65(-0.68%)
Apr 14, 2025	96.40	96.40	93.83	95.44	1,903,910	+0.91(+0.96%)
Apr 11, 2025	93.10	94.55	89.81	94.53	2,580,236	+0.85(+0.91%)
Apr 10, 2025	95.28	95.95	90.80	93.68	2,408,966	-3.49(-3.59%)
Apr 09, 2025	90.00	98.82	88.07	97.17	3,324,514	+5.15(+5.60%)
Apr 08, 2025	98.12	99.08	90.59	92.02	2,568,581	-4.12(-4.29%)
Apr 07, 2025	99.07	101.03	95.34	96.14	3,507,890	-5.10(-5.04%)
Apr 04, 2025	95.84	104.07	95.14	101.24	3,953,931	+3.49(+3.57%)
Apr 03, 2025	100.29	101.45	96.90	97.75	2,705,660	-6.58(-6.31%)
Apr 02, 2025	101.93	104.39	101.67	104.33	1,431,348	+1.29(+1.25%)
Apr 01, 2025	103.52	103.73	101.60	103.04	1,562,356	+0.24(+0.23%)
Mar 31, 2025	101.40	103.61	99.58	102.80	1,717,269	+1.06(+1.04%)
Mar 28, 2025	105.55	105.55	101.42	101.74	1,413,090	-3.30(-3.14%)
Mar 27, 2025	105.17	106.16	104.48	105.04	1,143,370	-0.18(-0.17%)
Mar 26, 2025	105.42	106.76	104.17	105.22	1,249,034	-0.10(-0.09%)
Mar 25, 2025	104.30	106.94	103.17	105.32	1,979,915	-0.53(-0.50%)
Mar 24, 2025	103.35	105.96	103.27	105.85	1,871,550	+3.13(+3.05%)
Mar 21, 2025	102.49	103.75	100.35	102.72	8,818,641	-2.62(-2.49%)
Mar 20, 2025	104.71	107.52	104.71	105.34	2,090,518	+0.22(+0.21%)
Mar 19, 2025	103.37	105.92	103.07	105.12	2,047,699	+1.63(+1.58%)
Mar 18, 2025	103.66	104.82	102.90	103.49	1,355,642	-0.18(-0.17%)
Mar 17, 2025	103.16	104.34	102.71	103.67	1,531,133	+0.95(+0.92%)
Mar 14, 2025	102.10	102.90	100.86	102.72	1,795,175	+1.85(+1.83%)
Mar 13, 2025	103.11	104.23	100.51	100.88	2,216,515	-2.44(-2.36%)
Mar 12, 2025	105.97	106.32	102.31	103.31	2,678,216	-2.30(-2.18%)
Mar 11, 2025	106.71	107.68	104.59	105.62	2,162,174	-1.56(-1.45%)
Mar 10, 2025	107.03	110.81	106.57	107.17	2,658,947	-0.51(-0.47%)
Mar 07, 2025	108.47	109.19	106.05	107.68	2,466,903	-0.36(-0.33%)
Mar 06, 2025	106.44	108.86	106.06	108.04	2,788,935	+2.30(+2.17%)
Mar 05, 2025	103.78	106.44	102.64	105.75	2,872,109	+3.06(+2.98%)
Mar 04, 2025	101.09	103.96	100.80	102.68	3,388,581	+0.87(+0.85%)
Mar 03, 2025	102.92	104.29	101.19	101.81	1,925,629	-1.25(-1.21%)
Feb 28, 2025	102.68	104.01	101.82	103.06	3,730,272	+0.36(+0.35%)
Feb 27, 2025	103.70	105.25	102.57	102.70	1,395,523	-1.53(-1.47%)
Feb 26, 2025	105.45	105.71	103.45	104.23	1,737,835	-1.78(-1.68%)
Feb 25, 2025	102.40	106.61	101.59	106.00	2,899,420	+4.52(+4.45%)
Feb 24, 2025	102.98	103.01	100.33	101.48	2,301,542	-1.41(-1.37%)
Feb 21, 2025	106.17	106.17	101.98	102.89	1,822,951	-2.72(-2.58%)
Feb 20, 2025	104.18	105.84	103.75	105.62	1,697,937	+0.98(+0.93%)
Feb 19, 2025	102.30	104.80	100.91	104.64	2,299,483	-0.74(-0.70%)
Feb 18, 2025	106.72	107.25	104.30	105.38	1,645,531	-1.83(-1.70%)
Feb 14, 2025	107.17	109.12	106.57	107.20	1,522,500	+0.73(+0.68%)
Feb 13, 2025	106.27	106.97	105.23	106.47	1,597,995	+0.70(+0.66%)
Feb 12, 2025	104.10	105.83	103.48	105.78	2,279,554	-1.33(-1.24%)
Feb 11, 2025	105.84	108.27	105.13	107.10	2,331,719	+0.76(+0.71%)
Feb 10, 2025	106.57	106.90	105.92	106.34	1,967,596	+0.70(+0.66%)
Feb 07, 2025	109.02	109.14	105.17	105.65	2,668,184	-4.13(-3.76%)
Feb 06, 2025	111.09	111.65	108.88	109.78	2,569,076	-1.32(-1.19%)
Feb 05, 2025	112.21	112.40	110.21	111.09	2,408,216	+0.95(+0.86%)
Feb 04, 2025	108.51	110.69	107.47	110.15	2,565,450	+1.23(+1.13%)