The highest closing price for PulteGroup (PHM) last month was $149.04, on October 18. It was down 10.3% for the month. The latest price is $128.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $129.48 | $130.69 | $128.57 | $129.53 | 1,858,600 |
October 30 2024 | $129.00 | $132.00 | $128.57 | $130.26 | 1,405,900 |
October 29 2024 | $124.59 | $130.06 | $122.08 | $129.58 | 3,715,700 |
October 28 2024 | $134.01 | $135.24 | $132.84 | $133.88 | 1,328,500 |
October 25 2024 | $136.01 | $136.28 | $132.37 | $132.47 | 1,655,400 |
October 24 2024 | $134.25 | $136.67 | $133.87 | $135.84 | 2,026,300 |
October 23 2024 | $132.68 | $135.13 | $131.97 | $133.16 | 2,521,200 |
October 22 2024 | $138.58 | $139.51 | $133.78 | $133.81 | 3,692,800 |
October 21 2024 | $148.75 | $149.47 | $143.83 | $144.26 | 2,396,600 |
October 18 2024 | $147.20 | $149.32 | $146.11 | $149.04 | 1,657,100 |
October 17 2024 | $146.80 | $147.30 | $145.46 | $145.96 | 1,430,500 |
October 16 2024 | $146.25 | $147.46 | $145.77 | $146.80 | 1,246,300 |
October 15 2024 | $143.48 | $146.37 | $143.48 | $144.62 | 1,397,400 |
October 14 2024 | $139.58 | $142.68 | $138.98 | $142.54 | 1,087,300 |
October 11 2024 | $138.92 | $140.15 | $138.62 | $139.20 | 785,800 |
October 10 2024 | $137.88 | $139.95 | $137.48 | $138.66 | 966,200 |
October 09 2024 | $140.34 | $140.85 | $138.54 | $139.39 | 1,253,100 |
October 08 2024 | $140.25 | $141.93 | $138.94 | $140.17 | 977,400 |
October 07 2024 | $137.71 | $139.91 | $136.57 | $139.43 | 1,766,100 |
October 04 2024 | $143.62 | $143.62 | $137.81 | $139.44 | 1,457,700 |
October 03 2024 | $142.99 | $143.81 | $141.09 | $142.97 | 1,124,100 |
October 02 2024 | $143.03 | $144.01 | $141.65 | $143.30 | 1,072,600 |
October 01 2024 | $144.34 | $145.54 | $142.79 | $144.61 | 1,305,900 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
