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
2023-12-29 103.19 103.85 102.72 103.22 1.2M
2023-12-28 103.29 104.21 103.04 103.49 0.9M
2023-12-27 103.36 104.29 102.95 103.93 1.2M
2023-12-26 102.75 103.63 102.41 103.18 1.1M
2023-12-22 103.03 103.06 101.98 102.43 1.4M
2023-12-21 103.85 104.13 101.58 102.43 1.3M
2023-12-20 102.80 104.21 101.98 102.08 1.7M
2023-12-19 102.32 104.21 101.70 102.94 2.3M
2023-12-18 102.28 102.30 100.40 102.00 2.3M
2023-12-15 103.61 105.13 102.16 102.49 6.9M
2023-12-14 99.69 105.09 99.69 104.88 4.1M
2023-12-13 96.78 98.88 95.36 97.96 3.2M
2023-12-12 96.31 96.62 95.80 95.99 1.6M
2023-12-11 95.87 96.56 95.38 96.05 1.8M
2023-12-08 93.99 96.62 93.99 96.31 2.2M
2023-12-07 92.77 94.49 92.49 94.46 2.1M
2023-12-06 92.00 93.78 92.00 92.46 2.1M
2023-12-05 90.96 91.60 90.50 90.92 1.6M
2023-12-04 90.23 91.44 89.81 91.02 1.8M
2023-12-01 88.51 91.41 88.51 91.02 2.5M
2023-11-30 87.67 88.53 86.59 88.42 2.7M
2023-11-29 88.51 88.86 87.89 88.01 1.3M
2023-11-28 87.89 88.46 87.36 87.59 1.5M
2023-11-27 88.09 88.33 87.54 87.91 1.6M
2023-11-24 87.24 88.17 87.24 88.10 0.6M
2023-11-22 88.40 89.16 87.47 87.94 1.5M
2023-11-21 87.70 88.48 87.26 87.29 1.6M
2023-11-20 87.99 88.53 87.27 88.26 1.4M
2023-11-17 87.44 88.45 87.30 88.30 2.1M
2023-11-16 87.54 88.08 86.85 86.97 2.2M
2023-11-15 87.51 88.81 86.94 87.04 1.8M
2023-11-14 85.39 88.75 85.31 87.85 3.2M
2023-11-13 81.62 82.54 81.00 82.04 1.9M
2023-11-10 81.51 82.65 80.60 82.37 2.1M
2023-11-09 81.70 82.40 80.60 80.91 1.8M
2023-11-08 82.25 82.63 81.27 81.69 1.6M
2023-11-07 82.01 83.32 81.66 82.03 1.9M
2023-11-06 82.51 83.13 81.56 81.86 2.3M
2023-11-03 82.68 84.25 82.58 83.37 3.1M
2023-11-02 79.31 81.55 79.18 80.17 3.7M
2023-11-01 73.56 77.44 73.09 77.23 3.7M
2023-10-31 72.73 73.93 72.45 73.59 2.4M
2023-10-30 72.60 73.13 71.20 72.23 1.9M
2023-10-27 72.97 72.97 71.70 71.92 2.1M
2023-10-26 71.84 73.58 71.48 72.34 2.4M
2023-10-25 71.81 71.84 70.21 71.02 2.5M
2023-10-24 69.26 72.31 68.80 71.65 4.7M
2023-10-23 69.57 71.33 69.34 70.57 3.3M
2023-10-20 70.31 71.14 69.21 69.65 2.7M
2023-10-19 72.04 72.31 69.75 70.13 3.0M
2023-10-18 72.57 73.15 71.78 71.80 1.8M
2023-10-17 72.32 74.43 72.02 73.46 2.1M
2023-10-16 73.79 74.11 72.43 72.88 1.7M
2023-10-13 72.21 73.42 71.91 72.89 1.8M
2023-10-12 74.49 74.77 71.12 71.91 2.1M
2023-10-11 75.21 76.70 74.54 75.59 2.0M
2023-10-10 73.14 75.18 73.14 73.93 2.0M
2023-10-09 71.53 73.18 71.00 73.12 1.4M
2023-10-06 71.01 72.67 70.12 72.20 2.4M
2023-10-05 71.98 72.85 71.52 71.87 2.3M
2023-10-04 71.22 72.54 70.74 72.36 2.4M
2023-10-03 72.48 72.86 69.98 70.73 2.6M
2023-10-02 73.44 74.73 72.96 73.22 1.9M
2023-09-29 75.22 75.69 73.46 74.05 1.6M
2023-09-28 72.91 75.10 72.76 74.77 2.3M
2023-09-27 74.11 74.34 72.79 73.20 1.8M
2023-09-26 73.82 74.53 73.17 73.27 1.9M
2023-09-25 73.54 74.73 73.40 73.93 1.8M
2023-09-22 74.43 74.56 73.33 73.94 1.6M
2023-09-21 75.12 75.27 72.76 73.90 2.9M
2023-09-20 77.49 78.53 76.29 76.45 2.5M
2023-09-19 76.53 77.57 75.81 77.14 2.1M
2023-09-18 76.39 77.21 75.74 76.62 1.9M
2023-09-15 76.91 77.00 75.03 76.27 5.9M
2023-09-14 77.80 78.63 77.00 78.58 2.5M
2023-09-13 78.41 79.21 76.40 76.96 2.9M
2023-09-12 81.39 82.18 78.09 78.37 2.3M
2023-09-11 81.04 83.17 80.90 81.70 2.3M
2023-09-08 80.69 81.53 80.15 80.72 1.7M
2023-09-07 79.11 81.47 78.76 80.98 3.0M
2023-09-06 78.13 79.45 77.85 79.21 2.1M
2023-09-05 82.24 82.53 77.44 77.89 2.9M
2023-09-01 82.25 83.15 81.70 82.63 2.1M
2023-08-31 81.05 82.20 80.38 82.06 2.8M
2023-08-30 79.94 81.95 79.46 81.10 2.6M
2023-08-29 77.50 80.00 76.75 79.91 2.4M
2023-08-28 77.41 78.10 76.91 77.77 2.0M
2023-08-25 78.58 78.80 75.12 77.17 2.9M
2023-08-24 79.62 80.51 78.34 78.37 2.6M
2023-08-23 79.45 81.07 78.92 79.66 2.5M
2023-08-22 77.96 79.75 77.96 78.83 2.3M
2023-08-21 79.40 79.73 77.00 77.96 2.4M
2023-08-18 78.14 79.72 77.78 79.30 2.8M
2023-08-17 82.95 83.44 78.65 78.79 3.0M
2023-08-16 84.20 84.73 82.30 82.56 2.2M
2023-08-15 83.96 85.33 83.04 84.24 2.3M
2023-08-14 82.61 84.08 82.22 84.04 1.7M
2023-08-11 82.91 83.65 82.46 82.77 1.7M
2023-08-10 85.57 86.16 82.06 82.96 1.9M
2023-08-09 85.93 86.10 84.85 85.07 1.5M
2023-08-08 85.10 86.12 84.39 86.01 1.5M
2023-08-07 84.35 85.76 84.21 85.63 1.8M
2023-08-04 82.17 84.60 81.56 84.35 2.7M
2023-08-03 83.09 83.10 80.48 81.45 2.6M
2023-08-02 83.97 84.38 82.45 83.56 2.2M
2023-08-01 84.09 85.18 83.83 84.62 1.6M
2023-07-31 85.31 85.49 83.22 84.39 1.9M
2023-07-28 84.83 85.17 84.00 84.82 2.3M
2023-07-27 85.00 86.01 83.13 83.64 3.0M
2023-07-26 84.31 85.00 83.23 84.30 4.2M
2023-07-25 77.84 83.87 77.62 83.42 5.4M
2023-07-24 78.03 78.59 77.45 78.53 2.8M
2023-07-21 77.50 78.80 77.22 78.09 2.3M
2023-07-20 82.62 82.97 76.91 77.52 4.3M
2023-07-19 81.59 82.19 81.07 81.96 2.4M
2023-07-18 81.91 82.52 81.48 82.02 2.2M
2023-07-17 81.94 82.43 81.22 81.70 2.2M
2023-07-14 80.96 82.54 80.74 82.51 2.4M
2023-07-13 80.49 81.06 80.00 80.35 3.0M
2023-07-12 78.97 80.17 78.55 80.00 2.3M
2023-07-11 77.50 78.44 77.47 78.20 2.4M
2023-07-10 75.17 77.39 75.00 77.38 2.1M
2023-07-07 74.90 75.86 74.83 75.03 2.7M
2023-07-06 76.27 76.29 74.33 75.01 3.2M
2023-07-05 78.11 78.36 76.78 77.12 2.5M
2023-07-03 78.01 78.05 76.70 77.29 1.4M
2023-06-30 77.77 78.15 76.99 77.68 2.2M
2023-06-29 77.45 77.69 76.55 77.32 1.8M
2023-06-28 78.30 79.15 77.58 77.72 3.1M
2023-06-27 76.43 78.80 76.24 78.67 2.3M
2023-06-26 76.37 77.48 75.87 76.03 2.3M
2023-06-23 75.86 76.52 75.66 76.27 4.5M
2023-06-22 75.36 76.32 75.13 76.05 2.4M
2023-06-21 74.30 75.93 74.10 75.75 2.4M
2023-06-20 73.96 75.18 73.80 74.88 2.3M
2023-06-16 73.58 74.81 72.99 73.51 5.8M
2023-06-15 74.13 74.51 73.30 73.96 2.5M
2023-06-14 73.96 74.53 72.84 73.25 2.7M
2023-06-13 73.19 74.20 73.19 73.89 3.2M
2023-06-12 72.16 73.44 71.50 72.90 2.4M
2023-06-09 71.20 72.37 70.84 71.99 2.5M
2023-06-08 71.36 71.86 71.14 71.21 2.3M
2023-06-07 72.25 72.89 71.46 71.57 3.0M
2023-06-06 69.70 72.25 69.70 72.18 3.2M
2023-06-05 69.25 69.78 68.47 69.42 2.0M
2023-06-02 67.48 69.44 67.48 69.38 2.5M
2023-06-01 66.14 67.38 66.04 67.30 2.1M
2023-05-31 66.51 66.74 65.28 66.08 6.4M
2023-05-30 66.27 66.78 65.89 66.69 2.4M
2023-05-26 66.04 66.41 65.51 65.87 2.5M
2023-05-25 66.53 67.10 66.21 66.52 2.3M
2023-05-24 65.99 66.55 65.41 65.76 2.4M
2023-05-23 66.42 66.43 65.16 65.69 4.3M
2023-05-22 69.21 69.92 67.37 67.42 2.8M
2023-05-19 70.26 70.36 68.71 69.18 2.2M
2023-05-18 69.57 70.54 69.15 70.15 2.7M
2023-05-17 69.24 69.85 68.92 69.50 2.6M
2023-05-16 67.84 69.68 67.62 69.36 3.0M
2023-05-15 68.26 68.70 67.83 68.55 2.4M
2023-05-12 68.24 68.88 67.67 68.43 2.6M
2023-05-11 67.95 68.26 67.49 68.12 1.9M
2023-05-10 68.28 68.52 67.02 67.80 3.0M
2023-05-09 67.96 68.73 67.64 67.73 3.5M
2023-05-08 66.70 67.91 66.64 67.78 2.1M
2023-05-05 66.75 67.22 66.05 67.02 2.5M
2023-05-04 66.55 67.00 65.82 66.37 3.4M
2023-05-03 66.00 67.21 65.97 66.49 4.0M
2023-05-02 65.77 65.93 64.70 65.77 3.9M
2023-05-01 67.05 67.40 65.56 65.78 3.8M
2023-04-28 66.46 67.20 66.28 67.15 3.1M
2023-04-27 65.51 66.27 64.86 66.27 4.0M
2023-04-26 64.71 65.42 64.41 64.63 4.3M
2023-04-25 64.82 66.08 64.50 64.95 6.8M
2023-04-24 62.35 64.02 62.35 63.86 4.0M
2023-04-21 62.85 63.17 62.18 62.83 2.3M
2023-04-20 63.71 64.49 62.72 62.81 3.2M
2023-04-19 62.18 62.59 61.74 62.44 2.1M
2023-04-18 61.12 62.72 61.00 62.59 3.7M
2023-04-17 59.97 60.80 59.95 60.59 2.1M
2023-04-14 59.46 60.21 59.35 60.14 2.9M
2023-04-13 60.08 60.08 59.19 59.21 2.6M
2023-04-12 60.15 60.40 59.58 59.75 2.1M
2023-04-11 59.01 60.25 58.89 59.76 3.1M
2023-04-10 57.61 58.87 57.26 58.33 3.0M
2023-04-06 58.36 58.58 57.40 57.84 2.2M
2023-04-05 58.16 58.85 58.06 58.63 1.9M
2023-04-04 58.87 59.24 58.00 58.42 2.3M
2023-04-03 58.03 59.15 58.03 59.00 1.9M
2023-03-31 56.80 58.38 56.80 58.28 2.7M
2023-03-30 57.32 57.33 56.63 56.78 1.5M
2023-03-29 57.70 57.95 56.76 57.15 1.7M
2023-03-28 56.73 57.57 56.71 57.27 1.7M
2023-03-27 56.93 57.44 56.47 56.55 2.0M
2023-03-24 56.21 56.94 55.26 56.66 2.1M
2023-03-23 56.79 57.89 55.86 56.39 2.7M
2023-03-22 56.54 57.17 55.92 55.93 3.2M
2023-03-21 55.91 56.50 55.61 55.82 2.8M
2023-03-20 55.57 56.08 55.16 55.36 2.7M
2023-03-17 55.96 56.04 54.92 55.42 8.7M
2023-03-16 54.64 56.19 53.92 55.96 3.0M
2023-03-15 54.42 55.82 53.55 54.62 3.4M
2023-03-14 54.89 55.67 54.43 55.02 3.1M
2023-03-13 52.40 54.64 52.24 54.21 4.2M
2023-03-10 54.76 55.17 52.41 53.47 3.5M
2023-03-09 54.83 55.84 54.40 54.44 2.9M
2023-03-08 54.42 54.79 53.76 54.75 2.9M
2023-03-07 55.01 55.35 54.02 54.04 2.9M
2023-03-06 54.89 55.42 54.44 54.79 2.8M
2023-03-03 55.01 55.57 54.48 55.19 2.1M
2023-03-02 53.68 54.42 53.40 54.28 2.1M
2023-03-01 54.40 55.40 54.13 54.22 2.3M
2023-02-28 53.60 54.95 53.60 54.67 3.4M
2023-02-27 54.32 54.50 53.50 53.70 1.6M
2023-02-24 52.77 53.71 52.64 53.58 2.8M
2023-02-23 53.49 54.22 52.80 54.00 1.9M
2023-02-22 53.40 53.82 52.83 53.12 2.2M
2023-02-21 52.85 53.89 52.59 52.76 2.6M
2023-02-17 55.38 55.46 53.55 54.30 3.2M
2023-02-16 55.53 56.39 55.23 55.91 2.4M
2023-02-15 55.96 57.08 55.72 56.74 1.5M
2023-02-14 56.67 57.42 56.25 56.48 2.1M
2023-02-13 55.98 57.42 55.66 57.39 2.6M
2023-02-10 55.24 56.22 55.22 55.98 2.7M
2023-02-09 56.21 56.63 55.35 55.57 2.6M
2023-02-08 57.72 57.73 55.26 55.51 3.8M
2023-02-07 56.98 58.33 56.70 58.07 2.8M
2023-02-06 58.00 58.16 57.33 57.48 2.5M
2023-02-03 58.74 59.78 58.26 58.80 2.8M
2023-02-02 59.12 60.89 58.97 60.27 3.7M
2023-02-01 56.79 58.65 56.07 58.44 5.3M
2023-01-31 56.20 56.98 55.07 56.89 7.9M
2023-01-30 52.16 53.02 51.93 51.99 3.0M
2023-01-27 52.19 53.19 51.98 52.62 2.2M
2023-01-26 52.27 52.83 51.38 52.37 1.8M
2023-01-25 51.12 52.19 51.04 51.98 1.7M
2023-01-24 51.65 52.00 50.80 51.62 1.7M
2023-01-23 50.53 51.45 50.42 51.06 1.5M
2023-01-20 50.42 50.75 49.48 50.71 1.9M
2023-01-19 50.94 51.06 49.89 50.18 2.0M
2023-01-18 51.30 52.28 50.88 50.97 2.5M
2023-01-17 50.81 51.37 50.56 51.07 2.6M
2023-01-13 49.36 50.93 49.27 50.74 2.1M
2023-01-12 49.99 50.51 49.12 50.31 2.1M
2023-01-11 49.00 49.92 48.85 49.83 1.8M
2023-01-10 47.73 48.51 47.41 48.43 1.3M
2023-01-09 48.55 49.10 48.09 48.13 1.5M
2023-01-06 48.02 48.53 47.82 48.31 2.0M
2023-01-05 46.79 47.93 46.60 47.67 2.2M
2023-01-04 46.88 47.66 46.52 47.41 2.4M
2023-01-03 46.40 46.49 45.53 46.20 1.5M