NYSE, PHM End of Day and Historical Stock Data [Pultegroup]

27 Jun 2025

LAST: 105.5	CHANGE: 1.08	OPEN: 104.8	HIGH: 106.6	ASK: 0.0	VOLUME: 3M
LAST: 105.5	CHG(%): 1.03	PREV: 104.4	LOW: 104.3	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	131.9	132.0	129.6	131.5	1.13M
27 Aug 25	130.7	131.8	130.0	131.0	1.37M
26 Aug 25	132.4	132.5	130.9	131.1	2.52M
25 Aug 25	131.2	132.9	130.5	132.3	3.01M
22 Aug 25	126.4	133.7	124.9	132.3	2.94M
21 Aug 25	125.6	125.7	123.2	125.4	1.45M
20 Aug 25	130.0	131.0	126.2	126.5	2.07M
19 Aug 25	129.4	131.4	128.9	130.4	1.82M
18 Aug 25	128.8	129.5	128.1	128.2	1.56M
15 Aug 25	131.4	131.5	127.8	128.7	1.92M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

105.5