Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| PulteGroup Inc | NYSE:PHM | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 105.32 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 08:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 105.32 | -0.53 | -0.50% | 103.1732 | 106.94 | 1,979,915 |
| 24 Mar 2025 | 105.85 | 3.13 | 3.05% | 103.27 | 105.96 | 1,871,549 |
| 21 Mar 2025 | 102.72 | -2.62 | -2.49% | 100.3537 | 103.75 | 8,817,332 |
| 20 Mar 2025 | 105.34 | 0.22 | 0.21% | 104.00 | 107.52 | 2,090,485 |
| 19 Mar 2025 | 105.12 | 1.63 | 1.58% | 103.07 | 105.92 | 2,047,138 |
| 18 Mar 2025 | 103.49 | -0.40 | -0.39% | 102.90 | 104.82 | 1,355,640 |
| 17 Mar 2025 | 103.89 | 0.95 | 0.92% | 102.93 | 104.5599 | 1,527,867 |
| 14 Mar 2025 | 102.94 | 1.85 | 1.83% | 101.07 | 103.12 | 1,791,273 |
| 13 Mar 2025 | 101.09 | -2.44 | -2.36% | 100.72 | 104.45 | 2,211,620 |
| 12 Mar 2025 | 103.53 | -2.31 | -2.18% | 102.53 | 106.545 | 2,672,439 |
| 11 Mar 2025 | 105.84 | -1.56 | -1.45% | 104.81 | 107.91 | 2,157,440 |
| 10 Mar 2025 | 107.40 | -0.51 | -0.47% | 106.80 | 111.05 | 2,653,217 |
| 07 Mar 2025 | 107.91 | -0.36 | -0.33% | 106.27 | 109.425 | 2,440,844 |
| 06 Mar 2025 | 108.27 | 2.30 | 2.17% | 106.28 | 109.09 | 2,742,804 |
| 05 Mar 2025 | 105.97 | 3.07 | 2.98% | 102.86 | 106.67 | 2,866,028 |
| 04 Mar 2025 | 102.90 | 0.87 | 0.85% | 101.01 | 104.18 | 3,381,405 |
| 03 Mar 2025 | 102.03 | -1.25 | -1.21% | 101.41 | 104.51 | 1,921,552 |
| 28 Feb 2025 | 103.28 | 0.36 | 0.35% | 102.04 | 104.23 | 3,716,866 |
| 27 Feb 2025 | 102.92 | -1.53 | -1.46% | 102.79 | 105.4699 | 1,392,568 |
| 26 Feb 2025 | 104.45 | -1.78 | -1.68% | 103.67 | 105.94 | 1,734,155 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 103.37 | 107.52 | 100.3537 | 104.79 | 2,067,396 | 1.95 | 1.89% |
| 1 Month | 105.67 | 111.05 | 100.3537 | 104.60 | 2,248,165 | -0.35 | -0.33% |
| 3 Months | 110.18 | 121.31 | 100.3537 | 108.47 | 2,243,892 | -4.86 | -4.41% |
| 6 Months | 141.90 | 149.47 | 100.3537 | 118.42 | 1,966,849 | -36.58 | -25.78% |
| 1 Year | 116.00 | 149.47 | 100.3537 | 119.65 | 1,917,406 | -10.68 | -9.21% |
| 3 Years | 43.79 | 149.47 | 35.0324 | 78.31 | 2,286,111 | 61.53 | 140.51% |
| 5 Years | 24.72 | 149.47 | 18.28 | 62.49 | 2,574,975 | 80.60 | 326.05% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
