PulteGroup

PHM
🏛️ usa →
133.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.79 57.38 56.39 57.16 0.9M
2021-12-30 57.64 58.00 56.54 56.65 1.6M
2021-12-29 56.27 57.78 56.10 57.65 3.5M
2021-12-28 55.39 56.43 55.36 56.28 1.4M
2021-12-27 54.91 55.39 54.51 55.38 1.2M
2021-12-23 54.99 55.12 54.58 54.65 1.1M
2021-12-22 53.09 54.57 52.93 54.54 1.5M
2021-12-21 51.40 53.01 51.40 52.99 1.5M
2021-12-20 52.43 52.46 50.86 51.48 2.1M
2021-12-17 53.75 53.95 52.36 52.98 5.1M
2021-12-16 54.64 55.16 53.84 53.99 2.6M
2021-12-15 54.07 55.38 53.77 55.32 2.6M
2021-12-14 54.20 54.32 53.23 53.86 2.5M
2021-12-13 56.36 56.74 54.65 54.99 2.0M
2021-12-10 55.74 56.27 55.42 56.22 2.1M
2021-12-09 55.42 56.47 55.07 55.37 2.3M
2021-12-08 55.01 55.55 54.67 55.37 2.4M
2021-12-07 54.47 55.28 53.89 54.67 2.3M
2021-12-06 52.79 54.12 52.34 53.97 3.5M
2021-12-03 52.73 53.03 51.72 52.09 2.7M
2021-12-02 51.21 52.73 50.37 52.49 2.9M
2021-12-01 50.80 51.79 50.06 50.07 2.6M
2021-11-30 51.13 52.17 49.76 50.03 3.5M
2021-11-29 51.76 52.19 51.03 51.51 1.8M
2021-11-26 51.60 52.52 50.86 51.59 1.5M
2021-11-24 52.85 53.25 52.30 52.65 1.5M
2021-11-23 52.26 53.03 51.86 52.90 1.4M
2021-11-22 52.54 52.93 51.68 52.42 2.0M
2021-11-19 51.90 53.71 51.86 52.25 3.6M
2021-11-18 52.50 52.66 51.62 51.74 1.7M
2021-11-17 51.46 52.46 51.07 52.36 2.6M
2021-11-16 50.76 52.01 50.48 51.52 1.7M
2021-11-15 51.47 51.54 50.45 50.57 1.8M
2021-11-12 50.99 51.60 50.75 51.36 1.8M
2021-11-11 50.95 51.38 50.68 50.70 2.8M
2021-11-10 51.45 52.05 50.54 50.62 2.8M
2021-11-09 50.71 52.27 50.62 51.91 2.6M
2021-11-08 50.45 50.67 49.83 50.27 2.0M
2021-11-05 49.59 50.70 49.43 50.43 2.6M
2021-11-04 48.88 49.82 48.75 49.08 2.1M
2021-11-03 47.54 49.23 47.54 48.39 2.9M
2021-11-02 48.80 48.80 47.35 47.79 2.4M
2021-11-01 48.05 48.96 47.71 48.68 1.9M
2021-10-29 48.72 49.56 47.99 48.08 2.8M
2021-10-28 49.06 49.16 48.23 48.66 3.1M
2021-10-27 49.33 51.35 48.74 48.75 4.4M
2021-10-26 49.36 49.99 47.87 48.68 3.6M
2021-10-25 49.67 50.21 49.34 49.86 3.1M
2021-10-22 50.33 50.91 49.64 49.72 2.0M
2021-10-21 49.88 50.42 49.56 50.10 1.3M
2021-10-20 49.44 50.56 49.41 50.21 1.9M
2021-10-19 49.51 49.63 49.06 49.23 1.8M
2021-10-18 48.18 49.41 47.95 49.37 2.2M
2021-10-15 49.63 49.86 48.36 48.41 2.9M
2021-10-14 48.04 49.33 47.98 49.24 1.9M
2021-10-13 47.96 48.46 47.60 47.78 2.4M
2021-10-12 47.32 48.05 47.14 47.87 2.2M
2021-10-11 47.35 47.78 47.17 47.25 1.4M
2021-10-08 47.72 47.96 47.14 47.33 1.4M
2021-10-07 47.29 48.30 47.29 47.66 1.6M
2021-10-06 46.23 47.36 46.08 46.99 1.8M
2021-10-05 46.52 46.92 45.96 46.53 1.6M
2021-10-04 45.94 46.90 45.73 46.25 1.7M
2021-10-01 46.32 46.55 45.58 46.13 2.5M
2021-09-30 48.10 48.16 45.90 45.92 2.1M
2021-09-29 47.38 48.30 47.38 47.92 1.6M
2021-09-28 47.84 48.43 46.88 47.19 2.3M
2021-09-27 47.25 48.48 46.87 48.34 3.3M
2021-09-24 47.26 47.76 46.78 47.49 2.2M
2021-09-23 48.10 48.43 47.30 47.36 2.6M
2021-09-22 47.61 48.61 47.31 47.88 2.6M
2021-09-21 47.31 47.68 46.59 47.10 2.0M
2021-09-20 47.55 48.31 46.76 47.37 3.0M
2021-09-17 47.78 48.91 47.70 48.64 4.7M
2021-09-16 47.44 48.98 47.44 48.22 2.5M
2021-09-15 46.97 47.62 46.65 47.58 4.2M
2021-09-14 48.62 48.88 46.92 47.18 2.8M
2021-09-13 48.42 48.49 47.42 48.28 3.2M
2021-09-10 48.87 49.07 47.85 47.93 2.5M
2021-09-09 49.39 49.57 48.43 48.48 4.6M
2021-09-08 49.80 50.84 49.51 49.53 5.7M
2021-09-07 53.07 53.56 52.57 52.72 2.1M
2021-09-03 54.00 54.37 52.81 53.39 2.2M
2021-09-02 54.87 55.08 54.03 54.20 1.4M
2021-09-01 54.05 54.73 53.70 54.69 2.0M
2021-08-31 54.35 54.42 53.32 53.86 3.8M
2021-08-30 55.11 55.11 54.15 54.16 1.4M
2021-08-27 54.04 55.34 53.83 54.88 2.0M
2021-08-26 54.23 54.37 53.29 53.82 1.9M
2021-08-25 53.64 54.66 53.56 54.22 1.5M
2021-08-24 52.82 54.42 52.62 53.59 1.5M
2021-08-23 52.78 52.78 51.40 52.44 1.7M
2021-08-20 51.63 53.02 51.53 52.71 1.7M
2021-08-19 51.64 52.35 51.37 51.74 1.7M
2021-08-18 52.02 53.39 51.57 52.35 2.0M
2021-08-17 53.91 54.27 52.06 52.45 1.9M
2021-08-16 54.13 55.16 53.74 54.62 1.4M
2021-08-13 54.57 54.87 53.91 54.34 1.2M
2021-08-12 55.46 55.84 54.26 54.46 2.0M
2021-08-11 53.31 55.55 52.95 55.37 2.3M
2021-08-10 52.47 54.14 52.32 53.44 1.9M
2021-08-09 52.71 53.32 52.41 52.57 1.3M
2021-08-06 53.70 54.05 52.72 52.95 1.8M
2021-08-05 53.41 54.12 53.12 53.49 1.8M
2021-08-04 54.86 55.54 53.28 53.29 2.3M
2021-08-03 55.04 55.41 54.38 55.37 1.7M
2021-08-02 55.27 55.60 54.79 54.96 2.7M
2021-07-30 54.50 55.69 54.50 54.87 2.2M
2021-07-29 53.26 55.59 53.13 55.06 2.8M
2021-07-28 53.57 54.07 52.46 52.63 1.9M
2021-07-27 51.99 53.49 51.54 53.39 3.7M
2021-07-26 54.18 54.80 53.16 53.36 2.6M
2021-07-23 52.81 54.37 52.79 54.07 2.1M
2021-07-22 52.30 52.68 51.40 52.49 2.2M
2021-07-21 52.43 53.25 52.28 52.85 2.0M
2021-07-20 50.93 52.38 50.75 52.21 1.8M
2021-07-19 50.09 51.36 50.01 50.92 2.4M
2021-07-16 51.60 52.55 50.89 51.00 2.1M
2021-07-15 51.40 52.08 50.97 51.55 1.9M
2021-07-14 52.12 52.48 51.58 51.75 1.6M
2021-07-13 52.85 52.87 51.33 51.67 2.3M
2021-07-12 52.86 53.36 52.54 53.16 1.7M
2021-07-09 53.24 53.88 52.81 53.23 1.9M
2021-07-08 53.64 54.13 52.46 52.71 3.4M
2021-07-07 54.23 55.70 54.07 55.11 3.2M
2021-07-06 55.02 55.18 53.17 53.92 2.6M
2021-07-02 56.11 56.14 54.96 55.24 2.0M
2021-07-01 54.60 56.20 54.45 55.82 3.1M
2021-06-30 54.10 55.18 54.10 54.57 4.5M
2021-06-29 54.51 56.14 54.51 55.54 4.6M
2021-06-28 53.97 54.67 53.40 54.47 3.0M
2021-06-25 53.47 53.98 53.15 53.61 4.0M
2021-06-24 53.49 53.86 52.72 53.42 3.3M
2021-06-23 54.52 54.55 53.15 53.49 1.8M
2021-06-22 54.32 54.59 53.75 54.39 2.8M
2021-06-21 53.96 54.49 53.55 54.20 2.1M
2021-06-18 53.13 54.66 52.99 53.67 5.2M
2021-06-17 53.04 54.41 52.84 53.72 3.3M
2021-06-16 54.08 54.28 53.07 53.12 2.5M
2021-06-15 53.81 54.49 53.38 54.21 2.0M
2021-06-14 54.15 54.77 53.09 53.53 3.3M
2021-06-11 54.26 54.93 54.06 54.34 2.6M
2021-06-10 55.51 55.77 53.66 53.99 4.3M
2021-06-09 57.60 57.64 55.61 55.84 2.9M
2021-06-08 56.97 57.24 56.56 56.96 1.9M
2021-06-07 57.00 57.17 56.18 56.71 2.0M
2021-06-04 56.74 57.01 55.76 56.95 2.1M
2021-06-03 56.78 57.19 55.62 56.31 2.0M
2021-06-02 58.16 58.61 56.80 57.36 3.2M
2021-06-01 58.56 58.83 57.64 58.16 2.5M
2021-05-28 58.59 58.64 57.40 57.79 2.6M
2021-05-27 58.00 58.40 57.39 57.88 4.7M
2021-05-26 56.78 58.26 56.61 57.62 2.8M
2021-05-25 56.37 57.41 56.37 56.53 2.2M
2021-05-24 56.22 56.47 55.94 56.02 1.8M
2021-05-21 56.46 57.16 55.74 55.77 2.4M
2021-05-20 55.54 56.46 55.36 56.06 1.5M
2021-05-19 55.13 56.25 54.28 55.58 3.1M
2021-05-18 58.11 58.26 56.03 56.13 2.4M
2021-05-17 58.21 58.42 56.61 57.99 2.1M
2021-05-14 58.46 59.32 58.10 58.46 2.0M
2021-05-13 55.76 58.49 55.67 58.06 4.3M
2021-05-12 59.08 59.30 55.16 55.41 4.7M
2021-05-11 61.54 61.98 59.15 59.54 3.5M
2021-05-10 61.92 63.91 61.62 62.35 3.0M
2021-05-07 60.72 62.01 59.85 61.73 2.7M
2021-05-06 61.44 61.61 60.03 60.61 2.7M
2021-05-05 61.34 61.56 60.35 61.12 3.2M
2021-05-04 60.05 61.20 59.67 60.90 2.8M
2021-05-03 59.70 60.66 59.65 60.33 3.0M
2021-04-30 59.61 59.66 58.26 59.12 2.6M
2021-04-29 59.11 60.08 58.71 59.81 3.5M
2021-04-28 57.43 58.89 57.10 58.68 3.3M
2021-04-27 56.37 58.08 56.36 57.14 5.1M
2021-04-26 54.60 55.07 54.11 54.79 3.7M
2021-04-23 53.38 54.16 53.05 53.91 2.0M
2021-04-22 53.00 53.50 52.44 53.18 2.7M
2021-04-21 52.50 53.38 52.41 53.16 1.5M
2021-04-20 53.73 54.37 51.55 52.51 2.7M
2021-04-19 54.48 54.57 53.17 53.71 2.6M
2021-04-16 53.70 54.49 53.54 54.22 3.3M
2021-04-15 54.00 54.10 53.39 53.45 2.9M
2021-04-14 54.00 54.38 53.43 53.50 2.4M
2021-04-13 53.82 54.16 52.96 54.05 2.5M
2021-04-12 54.60 54.71 53.52 54.10 2.8M
2021-04-09 52.97 54.70 52.63 54.56 2.5M
2021-04-08 53.64 53.90 52.85 53.15 2.7M
2021-04-07 54.18 54.22 53.25 53.53 2.1M
2021-04-06 53.74 54.11 53.44 53.99 2.7M
2021-04-05 53.84 53.98 53.06 53.83 2.1M
2021-04-01 53.00 53.53 52.55 53.48 2.5M
2021-03-31 53.00 53.12 52.27 52.44 2.5M
2021-03-30 52.09 52.95 51.06 52.75 2.6M
2021-03-29 53.12 53.66 51.43 51.61 3.6M
2021-03-26 50.56 52.67 50.14 52.62 3.4M
2021-03-25 47.49 50.40 47.31 50.14 3.9M
2021-03-24 48.52 49.74 48.20 48.21 2.2M
2021-03-23 49.05 49.63 47.96 48.34 2.2M
2021-03-22 49.24 49.45 48.22 49.07 3.0M
2021-03-19 48.25 49.37 47.85 48.99 4.5M
2021-03-18 50.55 50.63 47.93 48.25 4.2M
2021-03-17 48.76 51.01 48.17 50.99 4.7M
2021-03-16 49.90 50.36 48.94 49.09 2.5M
2021-03-15 48.12 49.73 47.67 49.70 3.0M
2021-03-12 47.04 48.31 46.19 47.93 3.0M
2021-03-11 49.04 49.35 47.83 48.25 2.0M
2021-03-10 47.65 49.38 47.12 48.83 2.9M
2021-03-09 48.06 48.75 47.08 47.34 2.7M
2021-03-08 46.00 48.12 46.00 47.41 2.6M
2021-03-05 44.15 45.94 42.92 45.74 2.9M
2021-03-04 44.34 45.47 42.31 43.78 3.9M
2021-03-03 45.88 46.10 44.24 44.27 3.4M
2021-03-02 45.61 46.47 45.02 46.19 2.4M
2021-03-01 45.79 46.40 45.40 45.47 2.9M
2021-02-26 44.49 45.73 43.83 45.11 3.1M
2021-02-25 46.49 46.50 43.53 43.94 3.0M
2021-02-24 45.70 47.00 44.45 46.92 2.8M
2021-02-23 45.30 46.00 44.09 45.92 2.9M
2021-02-22 46.16 46.58 45.43 45.44 2.0M
2021-02-19 45.80 46.61 45.80 46.39 2.3M
2021-02-18 46.26 46.66 45.31 45.47 3.3M
2021-02-17 46.13 46.92 45.42 46.17 3.0M
2021-02-16 48.65 48.65 46.45 46.67 3.6M
2021-02-12 49.26 49.66 48.18 48.48 2.1M
2021-02-11 49.73 50.10 49.27 49.51 2.8M
2021-02-10 49.28 49.88 48.30 49.36 2.7M
2021-02-09 49.39 49.39 48.22 49.20 1.8M
2021-02-08 48.48 49.40 48.02 49.26 2.5M
2021-02-05 47.45 48.14 46.81 48.13 3.4M
2021-02-04 46.36 47.65 45.66 47.10 2.3M
2021-02-03 45.89 46.69 45.55 46.36 3.4M
2021-02-02 45.10 46.33 44.28 45.97 2.9M
2021-02-01 43.99 44.90 43.12 44.77 3.3M
2021-01-29 45.00 45.14 43.09 43.50 3.8M
2021-01-28 43.87 45.55 42.59 44.57 5.5M
2021-01-27 47.02 48.22 46.24 47.25 5.5M
2021-01-26 49.01 50.11 47.33 47.63 3.5M
2021-01-25 49.50 50.23 48.55 48.98 3.7M
2021-01-22 47.93 49.07 46.97 48.89 4.2M
2021-01-21 47.45 48.18 46.78 47.56 3.9M
2021-01-20 44.48 47.11 44.22 46.69 4.9M
2021-01-19 43.06 44.05 42.81 44.01 2.9M
2021-01-15 42.15 43.12 42.15 42.70 2.3M
2021-01-14 42.76 42.87 42.20 42.42 2.3M
2021-01-13 43.11 43.88 42.15 42.56 3.7M
2021-01-12 42.20 42.70 41.66 42.66 1.9M
2021-01-11 41.53 42.92 41.15 42.08 2.1M
2021-01-08 42.74 43.09 41.30 41.53 2.4M
2021-01-07 40.95 42.70 40.56 42.49 3.9M
2021-01-06 40.53 41.18 39.92 40.85 3.9M
2021-01-05 40.76 41.70 40.36 41.07 4.7M
2021-01-04 43.29 43.43 41.33 42.21 3.7M