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
2022-12-30 45.27 45.76 45.11 45.53 1.3M
2022-12-29 45.04 46.15 44.59 45.82 0.9M
2022-12-28 45.94 46.03 44.80 44.89 1.2M
2022-12-27 45.60 46.05 45.34 45.87 1.1M
2022-12-23 45.71 46.05 45.34 45.79 1.0M
2022-12-22 45.14 46.05 44.89 46.03 1.2M
2022-12-21 45.52 46.08 45.34 45.76 1.4M
2022-12-20 44.72 45.23 44.40 44.78 1.6M
2022-12-19 45.88 46.20 45.00 45.08 2.1M
2022-12-16 46.11 46.62 45.78 46.30 4.3M
2022-12-15 45.13 47.37 44.90 47.05 4.1M
2022-12-14 46.21 46.83 45.51 46.33 2.8M
2022-12-13 47.16 47.61 45.44 45.79 2.8M
2022-12-12 44.06 45.02 43.80 44.82 1.9M
2022-12-09 43.83 44.47 43.62 43.92 1.2M
2022-12-08 44.36 45.01 44.08 44.41 1.5M
2022-12-07 43.69 44.86 43.55 44.60 1.6M
2022-12-06 43.89 44.05 42.78 43.38 2.2M
2022-12-05 43.68 44.13 43.45 43.71 1.4M
2022-12-02 44.21 45.09 44.04 44.59 1.5M
2022-12-01 45.36 46.13 44.82 45.15 2.3M
2022-11-30 43.85 44.85 42.80 44.78 6.0M
2022-11-29 43.48 44.31 43.40 44.09 1.9M
2022-11-28 44.02 44.39 43.62 43.82 1.9M
2022-11-25 44.27 44.58 44.20 44.52 1.0M
2022-11-23 43.73 44.79 43.32 44.70 1.8M
2022-11-22 43.11 43.75 43.00 43.73 1.5M
2022-11-21 42.82 42.84 42.05 42.41 1.6M
2022-11-18 43.56 43.65 42.19 42.85 1.4M
2022-11-17 42.55 42.90 41.72 42.84 1.9M
2022-11-16 43.34 43.79 43.06 43.70 2.3M
2022-11-15 43.58 44.30 42.70 43.62 2.4M
2022-11-14 44.20 44.35 42.49 42.51 2.6M
2022-11-11 43.82 44.87 43.48 44.37 2.8M
2022-11-10 41.08 44.22 41.03 43.78 4.7M
2022-11-09 38.60 40.22 38.31 38.58 2.8M
2022-11-08 38.92 39.40 38.21 38.92 3.0M
2022-11-07 38.51 38.77 37.63 38.72 2.0M
2022-11-04 37.90 38.62 37.33 38.26 2.2M
2022-11-03 37.82 38.08 37.06 37.22 2.8M
2022-11-02 39.62 40.62 38.62 38.64 2.6M
2022-11-01 40.91 41.04 39.44 39.80 2.9M
2022-10-31 39.81 40.12 39.05 39.99 2.7M
2022-10-28 38.97 40.45 38.79 40.33 2.0M
2022-10-27 38.98 40.24 38.51 39.23 3.2M
2022-10-26 39.10 39.91 38.80 38.88 3.1M
2022-10-25 37.96 40.51 37.78 39.55 5.8M
2022-10-24 37.83 38.19 37.21 37.96 3.6M
2022-10-21 36.11 37.61 35.99 37.49 2.8M
2022-10-20 37.31 38.20 36.50 36.59 2.1M
2022-10-19 38.98 39.02 36.64 37.16 2.8M
2022-10-18 39.12 39.68 38.74 39.63 2.5M
2022-10-17 38.35 38.89 38.07 38.33 2.1M
2022-10-14 39.10 39.44 37.22 37.58 2.1M
2022-10-13 38.00 39.20 36.52 38.85 2.8M
2022-10-12 39.90 40.10 38.97 39.00 2.2M
2022-10-11 39.63 40.74 39.29 39.95 1.6M
2022-10-10 40.47 40.60 39.54 39.86 1.6M
2022-10-07 40.69 40.69 39.52 40.09 2.0M
2022-10-06 40.69 41.50 40.52 41.27 1.7M
2022-10-05 40.48 41.09 40.18 40.86 2.0M
2022-10-04 39.97 41.01 39.97 40.99 2.2M
2022-10-03 38.26 39.48 37.80 39.25 2.5M
2022-09-30 38.08 38.29 37.44 37.50 2.5M
2022-09-29 38.64 38.73 37.93 38.14 1.8M
2022-09-28 38.08 39.75 37.76 39.44 2.5M
2022-09-27 38.42 38.65 37.23 37.54 2.1M
2022-09-26 38.90 39.22 37.87 37.91 1.9M
2022-09-23 38.49 39.27 38.23 39.15 2.6M
2022-09-22 39.04 39.70 38.68 38.91 3.1M
2022-09-21 40.11 40.84 39.26 39.34 2.2M
2022-09-20 39.91 40.33 39.62 39.98 2.9M
2022-09-19 39.85 40.95 39.84 40.67 3.1M
2022-09-16 38.54 39.68 38.42 39.36 6.3M
2022-09-15 39.02 39.86 38.72 38.86 2.3M
2022-09-14 39.40 39.47 38.37 38.91 2.7M
2022-09-13 40.52 40.83 39.07 39.20 3.4M
2022-09-12 42.12 42.63 41.89 42.13 1.6M
2022-09-09 41.17 42.00 40.89 41.77 1.8M
2022-09-08 40.20 40.87 39.81 40.82 2.2M
2022-09-07 39.97 40.72 39.89 40.63 2.0M
2022-09-06 40.51 40.60 39.42 39.81 2.9M
2022-09-02 41.16 41.35 40.09 40.45 1.8M
2022-09-01 40.26 40.69 39.61 40.56 2.8M
2022-08-31 41.08 41.35 40.26 40.66 3.3M
2022-08-30 41.31 41.57 40.54 40.98 2.0M
2022-08-29 40.62 41.63 40.58 40.91 2.0M
2022-08-26 43.03 43.19 40.86 41.04 1.7M
2022-08-25 41.77 43.18 41.77 43.05 1.7M
2022-08-24 40.82 42.52 40.63 42.09 1.9M
2022-08-23 41.03 41.76 41.03 41.15 1.4M
2022-08-22 41.74 41.87 40.92 40.99 1.6M
2022-08-19 43.29 43.35 42.14 42.31 2.2M
2022-08-18 43.58 43.85 43.13 43.71 1.0M
2022-08-17 43.99 44.12 43.25 43.50 1.1M
2022-08-16 44.12 45.07 43.63 44.55 1.3M
2022-08-15 44.62 45.16 44.22 44.41 1.4M
2022-08-12 44.34 44.98 44.05 44.95 1.4M
2022-08-11 44.63 45.19 44.14 44.27 2.0M
2022-08-10 43.45 44.73 43.45 44.13 2.0M
2022-08-09 43.24 43.47 42.01 42.18 1.8M
2022-08-08 42.71 43.96 42.66 43.52 1.7M
2022-08-05 41.68 42.48 41.13 42.38 1.5M
2022-08-04 41.76 43.10 41.38 42.62 2.0M
2022-08-03 42.00 42.35 41.27 41.86 2.3M
2022-08-02 43.62 43.87 41.68 41.70 2.4M
2022-08-01 43.62 44.78 43.16 44.17 2.8M
2022-07-29 43.70 43.88 42.72 43.62 2.2M
2022-07-28 43.81 44.39 42.94 43.71 2.7M
2022-07-27 42.43 43.89 41.61 43.66 3.4M
2022-07-26 45.19 45.30 42.77 42.80 3.2M
2022-07-25 45.24 45.37 44.29 44.70 2.9M
2022-07-22 46.04 47.21 45.25 45.91 1.9M
2022-07-21 43.85 45.61 43.00 45.58 2.8M
2022-07-20 44.45 44.76 43.83 44.37 2.2M
2022-07-19 44.00 44.85 43.20 44.55 2.0M
2022-07-18 43.82 44.33 43.16 43.46 2.1M
2022-07-15 44.65 44.75 42.97 43.95 1.8M
2022-07-14 43.75 43.97 42.72 43.80 3.0M
2022-07-13 42.89 44.63 42.35 44.33 1.9M
2022-07-12 43.67 45.47 43.59 44.06 2.9M
2022-07-11 43.98 44.79 43.80 44.00 2.0M
2022-07-08 43.14 44.58 43.14 44.20 2.3M
2022-07-07 43.39 43.93 42.60 43.58 1.9M
2022-07-06 43.92 44.35 42.14 43.24 2.8M
2022-07-05 41.53 43.74 41.26 43.72 3.3M
2022-07-01 39.82 42.50 39.55 42.22 3.4M
2022-06-30 39.10 40.15 38.68 39.63 2.1M
2022-06-29 39.87 40.04 38.98 39.59 1.9M
2022-06-28 40.78 41.24 39.84 39.87 2.2M
2022-06-27 40.36 41.10 40.00 40.59 2.2M
2022-06-24 39.88 40.87 39.45 40.39 3.6M
2022-06-23 38.32 39.81 38.25 39.72 3.3M
2022-06-22 35.91 38.36 35.83 37.92 4.5M
2022-06-21 37.41 37.81 36.17 37.17 2.9M
2022-06-17 36.03 36.64 35.03 36.25 8.3M
2022-06-16 38.10 38.41 35.86 36.27 3.1M
2022-06-15 40.22 40.62 38.60 39.43 2.8M
2022-06-14 40.04 40.73 39.59 39.88 2.7M
2022-06-13 40.74 41.73 39.61 39.97 4.7M
2022-06-10 43.37 43.76 41.94 42.00 2.3M
2022-06-09 43.67 44.84 43.60 43.99 1.7M
2022-06-08 44.81 45.08 43.86 44.07 1.7M
2022-06-07 44.33 45.37 44.04 45.30 2.1M
2022-06-06 45.02 45.60 44.61 45.12 1.6M
2022-06-03 44.83 45.64 44.51 45.06 1.2M
2022-06-02 45.17 45.81 44.69 45.51 1.7M
2022-06-01 45.55 45.70 44.63 44.92 2.0M
2022-05-31 44.93 45.70 44.33 45.26 3.0M
2022-05-27 45.17 45.71 44.62 45.69 2.2M
2022-05-26 43.50 45.20 43.39 44.98 2.5M
2022-05-25 40.90 43.19 40.80 42.97 2.6M
2022-05-24 42.13 42.30 40.12 40.93 2.9M
2022-05-23 43.24 43.38 41.62 42.43 2.7M
2022-05-20 42.36 42.78 41.27 42.74 2.2M
2022-05-19 41.64 42.73 41.45 41.67 3.3M
2022-05-18 43.26 43.61 41.36 41.64 3.2M
2022-05-17 43.70 44.56 42.78 44.44 6.0M
2022-05-16 42.62 43.08 40.56 42.73 2.8M
2022-05-13 42.45 43.16 41.94 42.53 6.0M
2022-05-12 40.53 42.66 40.30 42.16 2.7M
2022-05-11 41.69 42.01 40.23 40.49 3.9M
2022-05-10 43.32 43.44 41.33 41.90 3.4M
2022-05-09 42.11 43.79 42.03 42.67 3.2M
2022-05-06 42.80 43.28 41.38 42.79 2.3M
2022-05-05 44.86 45.11 42.74 43.30 2.8M
2022-05-04 43.98 46.00 42.64 45.86 3.3M
2022-05-03 42.45 44.02 42.06 43.61 6.8M
2022-05-02 41.69 42.52 41.11 42.44 3.5M
2022-04-29 43.74 44.15 41.63 41.76 2.7M
2022-04-28 42.52 43.85 41.23 43.52 3.0M
2022-04-27 42.69 43.16 41.43 41.65 2.9M
2022-04-26 43.30 44.04 42.53 42.58 1.9M
2022-04-25 41.69 43.79 40.90 43.67 2.3M
2022-04-22 43.06 43.15 41.84 41.91 2.2M
2022-04-21 44.74 44.99 43.06 43.31 1.7M
2022-04-20 44.01 44.79 43.51 43.91 2.3M
2022-04-19 42.36 43.91 42.12 43.69 2.3M
2022-04-18 42.00 42.80 41.68 42.07 2.0M
2022-04-14 42.81 43.44 42.02 42.21 1.8M
2022-04-13 41.86 42.98 41.81 42.70 2.1M
2022-04-12 42.64 43.15 41.55 41.81 7.5M
2022-04-11 40.14 42.04 40.11 41.47 2.1M
2022-04-08 40.19 41.91 39.96 40.67 3.4M
2022-04-07 40.67 41.39 39.61 40.25 3.5M
2022-04-06 41.18 41.45 40.31 40.75 3.4M
2022-04-05 43.13 43.67 41.58 41.90 3.4M
2022-04-04 42.78 43.56 42.36 43.17 3.2M
2022-04-01 42.62 43.05 41.82 42.37 3.5M
2022-03-31 43.65 44.28 41.86 41.90 3.5M
2022-03-30 45.20 45.30 43.93 44.34 1.7M
2022-03-29 44.39 45.59 44.39 45.20 2.8M
2022-03-28 43.79 44.29 43.26 43.67 1.8M
2022-03-25 44.52 44.89 43.47 43.80 2.4M
2022-03-24 44.35 44.76 43.65 44.57 2.3M
2022-03-23 46.07 46.07 44.61 44.65 2.6M
2022-03-22 46.77 47.33 45.64 46.39 2.2M
2022-03-21 48.21 48.36 46.04 46.53 2.3M
2022-03-18 46.60 48.70 46.47 48.43 4.2M
2022-03-17 46.54 47.35 46.07 47.35 2.1M
2022-03-16 46.97 47.77 44.63 46.61 2.9M
2022-03-15 44.66 46.63 44.59 46.45 2.7M
2022-03-14 46.40 46.40 43.69 44.26 3.3M
2022-03-11 47.58 47.71 46.33 46.39 1.8M
2022-03-10 46.56 47.27 45.93 47.15 2.1M
2022-03-09 47.40 48.49 47.04 47.67 2.5M
2022-03-08 46.15 48.04 45.41 46.08 2.7M
2022-03-07 49.17 49.83 46.20 46.27 3.8M
2022-03-04 48.96 49.42 48.31 49.37 2.5M
2022-03-03 50.54 50.65 48.95 49.25 2.5M
2022-03-02 49.50 50.61 49.22 50.04 3.0M
2022-03-01 49.66 50.31 48.79 49.10 4.0M
2022-02-28 49.63 49.98 48.75 49.66 4.4M
2022-02-25 46.41 48.87 46.36 48.66 2.8M
2022-02-24 43.50 46.83 43.10 46.62 3.7M
2022-02-23 46.46 46.74 44.68 44.87 2.9M
2022-02-22 47.46 47.97 45.79 46.23 3.2M
2022-02-18 48.00 48.66 47.64 48.13 2.8M
2022-02-17 49.04 49.63 47.82 47.95 2.2M
2022-02-16 48.60 49.57 48.29 49.28 1.8M
2022-02-15 48.24 49.06 48.24 48.90 2.0M
2022-02-14 47.67 48.55 47.27 47.82 3.0M
2022-02-11 49.02 49.68 47.62 47.86 3.2M
2022-02-10 49.80 51.11 48.44 48.54 3.6M
2022-02-09 50.70 52.02 50.70 51.44 3.6M
2022-02-08 48.92 50.22 48.80 50.16 3.7M
2022-02-07 49.12 49.40 48.33 48.86 4.1M
2022-02-04 52.31 52.47 48.74 48.74 4.9M
2022-02-03 53.94 53.99 52.72 52.84 4.0M
2022-02-02 53.88 54.71 52.95 54.40 4.7M
2022-02-01 54.11 54.11 50.67 53.19 5.6M
2022-01-31 51.02 52.77 50.78 52.69 4.0M
2022-01-28 50.21 51.28 48.81 51.25 3.6M
2022-01-27 51.01 51.81 49.57 50.00 3.9M
2022-01-26 53.84 54.13 50.37 51.07 3.6M
2022-01-25 52.92 53.54 51.85 53.02 3.0M
2022-01-24 50.67 54.05 50.42 54.00 4.3M
2022-01-21 52.47 53.38 51.40 51.51 2.5M
2022-01-20 53.54 54.04 52.27 52.37 3.0M
2022-01-19 54.45 54.79 52.94 53.10 4.1M
2022-01-18 56.13 56.32 54.00 54.52 3.7M
2022-01-14 56.27 57.37 55.77 57.09 2.9M
2022-01-13 57.85 58.09 56.33 56.93 3.8M
2022-01-12 54.60 55.47 54.41 55.02 1.7M
2022-01-11 53.11 54.97 52.83 54.90 2.1M
2022-01-10 51.60 53.05 50.99 53.00 2.4M
2022-01-07 54.97 54.97 52.26 52.28 3.2M
2022-01-06 56.16 56.16 54.76 55.03 2.3M
2022-01-05 56.86 57.94 56.03 56.11 2.2M
2022-01-04 56.54 57.07 56.38 56.91 2.2M
2022-01-03 57.33 57.56 55.80 56.09 1.9M