Price Chart

Historical Price Data

View and export this data back to 1992. Upgrade now.
Date Open High Low Close Volume
Aug 15, 2022 79.34 80.39 78.52 78.82 1.182M
Aug 12, 2022 78.81 79.80 78.24 79.72 1.816M
Aug 11, 2022 79.00 80.33 78.32 78.70 2.319M
Aug 10, 2022 77.34 79.58 77.30 78.42 2.798M
Aug 09, 2022 77.15 77.29 74.74 74.92 1.819M
Aug 08, 2022 76.75 78.60 76.75 77.26 1.533M
Aug 05, 2022 74.74 76.70 74.27 76.35 2.074M
Aug 04, 2022 73.99 77.16 73.64 76.70 2.528M
Aug 03, 2022 74.44 75.03 72.97 74.22 2.988M
Aug 02, 2022 76.97 77.87 74.04 74.16 3.770M
Aug 01, 2022 77.74 79.73 77.06 78.23 1.719M
Jul 29, 2022 78.31 78.39 76.25 78.03 3.070M
Jul 28, 2022 77.94 79.24 76.75 78.31 2.975M
Jul 27, 2022 75.43 78.67 73.88 77.85 3.937M
Jul 26, 2022 74.65 75.80 74.17 75.23 3.569M
Jul 25, 2022 76.55 77.15 74.99 75.36 2.808M
Jul 22, 2022 76.92 79.40 76.18 77.39 4.017M
Jul 21, 2022 72.50 76.30 70.55 75.83 6.414M
Jul 20, 2022 74.41 74.41 72.92 73.08 6.164M
Jul 19, 2022 73.15 74.52 71.95 74.28 3.543M
Jul 18, 2022 73.54 74.32 72.18 72.57 2.773M
Jul 15, 2022 74.07 74.38 71.64 73.46 2.651M
Jul 14, 2022 72.85 73.38 71.30 72.64 3.844M
Jul 13, 2022 72.00 74.84 71.02 73.76 4.012M
Jul 12, 2022 72.82 75.48 72.70 74.40 4.407M

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
109.65
Maximum
Dec 10 2021
60.83
Average
53.50
Median
Nov 15 2019

Price Benchmarks

PulteGroup Inc 44.56
KB Home 33.10
Lennar Corp 88.09
NVR Inc 4454.91
Toll Brothers Inc 49.47

Price Related Metrics