Price Chart

Historical Price Data

View and export this data back to 1992. Upgrade now.
Date Open High Low Close Volume
Mar 01, 2024 149.50 153.09 148.38 152.97 1.988M
Feb 29, 2024 147.17 149.63 146.86 149.44 3.781M
Feb 28, 2024 145.69 146.83 144.94 145.98 1.477M
Feb 27, 2024 146.44 146.88 144.73 145.44 1.352M
Feb 26, 2024 146.40 147.59 145.81 145.86 1.329M
Feb 23, 2024 145.61 147.55 145.61 146.10 1.267M
Feb 22, 2024 145.34 146.72 144.95 145.13 1.753M
Feb 21, 2024 145.48 146.30 142.87 143.99 1.677M
Feb 20, 2024 140.02 143.54 139.70 143.47 2.151M
Feb 16, 2024 143.31 144.02 141.20 141.27 1.815M
Feb 15, 2024 146.25 146.45 144.44 145.38 1.696M
Feb 14, 2024 144.21 146.31 142.93 145.50 1.803M
Feb 13, 2024 141.91 144.22 140.25 142.37 2.771M
Feb 12, 2024 145.48 149.38 144.88 148.28 1.989M
Feb 09, 2024 144.10 145.31 142.94 144.91 1.875M
Feb 08, 2024 145.03 145.89 142.99 144.58 1.964M
Feb 07, 2024 143.90 146.45 143.90 144.64 1.635M
Feb 06, 2024 145.33 145.63 141.44 143.03 2.346M
Feb 05, 2024 144.00 145.80 143.47 145.23 1.933M
Feb 02, 2024 144.64 148.32 143.50 146.89 2.438M
Feb 01, 2024 145.09 147.42 143.91 147.33 3.159M
Jan 31, 2024 142.61 145.53 142.13 142.91 3.234M
Jan 30, 2024 140.90 143.97 140.63 143.26 3.537M
Jan 29, 2024 141.00 141.10 139.81 140.20 4.557M
Jan 26, 2024 140.65 141.60 139.71 140.50 3.807M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

28.78
Minimum
Mar 18 2020
157.70
Maximum
Jan 22 2024
80.85
Average
77.71
Median
Oct 08 2020

Price Benchmarks

PulteGroup Inc 111.21
KB Home 68.24
Lennar Corp 161.48
NVR Inc 7687.10
Toll Brothers Inc 116.92

Price Related Metrics