Price Chart

Historical Price Data

View and export this data back to 1994. Upgrade now.
Date Open High Low Close Volume
Feb 26, 2024 155.00 156.20 154.04 154.13 1.212M
Feb 23, 2024 154.17 156.38 153.96 155.08 1.223M
Feb 22, 2024 153.26 154.58 152.75 153.56 1.284M
Feb 21, 2024 152.83 154.12 150.48 151.98 1.308M
Feb 20, 2024 149.08 151.94 148.85 150.99 1.939M
Feb 16, 2024 152.14 153.00 150.17 150.22 1.768M
Feb 15, 2024 154.71 155.54 153.30 154.20 1.582M
Feb 14, 2024 153.22 154.72 151.49 153.87 1.730M
Feb 13, 2024 151.66 152.75 148.78 151.68 2.903M
Feb 12, 2024 153.57 158.36 153.40 157.91 2.748M
Feb 09, 2024 153.02 153.80 151.28 153.02 1.475M
Feb 08, 2024 153.15 154.11 151.77 153.29 1.308M
Feb 07, 2024 152.14 153.87 151.81 152.69 1.446M
Feb 06, 2024 152.50 152.80 149.14 150.94 1.955M
Feb 05, 2024 152.58 153.18 150.25 152.50 1.810M
Feb 02, 2024 151.31 155.58 150.20 154.01 2.298M
Feb 01, 2024 151.41 154.59 149.96 153.93 2.365M
Jan 31, 2024 150.58 152.78 149.16 149.85 2.278M
Jan 30, 2024 150.22 152.76 150.22 151.07 1.613M
Jan 29, 2024 148.50 149.73 147.32 149.57 1.597M
Jan 26, 2024 149.14 150.12 147.82 148.38 1.576M
Jan 25, 2024 147.91 149.15 145.66 149.12 2.790M
Jan 24, 2024 149.18 149.26 144.77 145.12 2.111M
Jan 23, 2024 150.98 152.92 146.37 147.59 3.824M
Jan 22, 2024 152.32 155.37 152.32 155.27 2.365M

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

29.35
Minimum
Mar 23 2020
157.91
Maximum
Feb 12 2024
85.97
Average
83.95
Median
Oct 12 2020

Price Benchmarks

KB Home 63.69
D.R. Horton Inc 145.40
NVR Inc 7539.04
PulteGroup Inc 106.89
Toll Brothers Inc 111.34

Price Related Metrics