The highest closing price for PulteGroup (PHM) last month was $137.39, on November 25. It was up 3.1% for the month. The latest price is $110.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $137.74 | $139.05 | $134.99 | $135.02 | 1,072,700 |
November 27 2024 | $137.68 | $138.27 | $135.98 | $136.27 | 1,270,800 |
November 26 2024 | $136.05 | $137.14 | $133.55 | $135.35 | 1,520,800 |
November 25 2024 | $131.48 | $138.83 | $130.54 | $137.39 | 3,181,200 |
November 22 2024 | $128.92 | $129.76 | $127.56 | $129.52 | 1,316,700 |
November 21 2024 | $128.29 | $129.90 | $127.66 | $127.88 | 1,510,500 |
November 20 2024 | $128.14 | $128.36 | $126.78 | $127.82 | 1,133,100 |
November 19 2024 | $127.94 | $128.82 | $126.18 | $128.27 | 1,292,200 |
November 18 2024 | $127.75 | $129.31 | $127.22 | $128.33 | 1,112,400 |
November 15 2024 | $128.81 | $129.65 | $127.48 | $128.65 | 1,510,000 |
November 14 2024 | $128.32 | $130.84 | $127.71 | $129.20 | 1,422,400 |
November 13 2024 | $130.75 | $131.15 | $126.98 | $127.24 | 1,861,600 |
November 12 2024 | $132.30 | $132.98 | $128.38 | $128.63 | 1,909,000 |
November 11 2024 | $133.28 | $134.49 | $132.13 | $133.21 | 1,055,900 |
November 08 2024 | $130.95 | $134.24 | $130.95 | $132.45 | 1,599,200 |
November 07 2024 | $128.76 | $131.92 | $128.54 | $130.91 | 1,590,200 |
November 06 2024 | $126.35 | $129.42 | $124.11 | $128.93 | 3,670,900 |
November 05 2024 | $128.15 | $133.11 | $127.76 | $133.01 | 1,546,600 |
November 04 2024 | $129.08 | $132.25 | $128.97 | $129.25 | 1,801,100 |
November 01 2024 | $130.94 | $132.25 | $127.97 | $128.14 | 1,809,900 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
