The highest closing price for PulteGroup (PHM) last month was $118.51, on Thursday. It was up 3.3% for the month. The latest price is $113.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $116.91 | $117.91 | $113.63 | $113.78 | 3,251,000 |
January 30 2025 | $116.38 | $121.31 | $113.40 | $118.51 | 3,758,800 |
January 29 2025 | $115.08 | $115.87 | $112.09 | $112.99 | 2,965,900 |
January 28 2025 | $117.84 | $118.00 | $114.91 | $115.05 | 2,130,300 |
January 27 2025 | $115.00 | $118.75 | $114.91 | $118.05 | 3,131,500 |
January 24 2025 | $116.36 | $116.56 | $115.11 | $115.69 | 1,510,500 |
January 23 2025 | $116.27 | $117.98 | $115.89 | $116.52 | 2,159,200 |
January 22 2025 | $115.25 | $117.12 | $114.79 | $116.89 | 1,771,500 |
January 21 2025 | $119.30 | $120.32 | $115.32 | $115.81 | 2,693,500 |
January 17 2025 | $118.58 | $119.01 | $116.41 | $117.03 | 2,448,200 |
January 16 2025 | $114.52 | $117.04 | $114.12 | $116.93 | 2,252,700 |
January 15 2025 | $117.46 | $117.49 | $114.49 | $115.97 | 2,414,100 |
January 14 2025 | $111.90 | $112.91 | $110.20 | $112.50 | 1,765,800 |
January 13 2025 | $107.32 | $109.08 | $107.05 | $108.99 | 1,570,500 |
January 10 2025 | $109.65 | $110.09 | $107.42 | $107.61 | 2,041,400 |
January 08 2025 | $108.00 | $110.68 | $106.81 | $110.46 | 2,626,500 |
January 07 2025 | $108.52 | $109.70 | $107.55 | $107.83 | 1,682,800 |
January 06 2025 | $110.71 | $111.64 | $108.61 | $108.93 | 1,539,800 |
January 03 2025 | $110.49 | $111.00 | $108.77 | $110.05 | 1,934,500 |
January 02 2025 | $110.18 | $110.49 | $107.18 | $107.64 | 1,384,800 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
