PulteGroup Inc (PHM)

24.52 -1.19  -4.63% NYSE Mar 27, 20:00 Delayed 2m USD

PulteGroup Price:

24.52 for March 27, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 27, 2020 24.51 25.72 23.82 24.52 5.551M
March 26, 2020 24.72 25.85 24.12 25.71 5.366M
March 25, 2020 22.64 25.20 21.68 24.22 6.806M
March 24, 2020 19.03 22.49 18.96 22.08 6.023M
March 23, 2020 18.85 19.50 17.12 17.74 10.71M
March 20, 2020 20.03 21.05 19.00 19.77 11.94M
March 19, 2020 19.17 21.45 18.20 19.53 7.297M
March 18, 2020 20.92 21.87 17.51 19.46 8.764M
March 17, 2020 24.59 25.10 21.84 23.09 7.899M
March 16, 2020 23.40 25.42 23.40 24.08 6.509M
March 13, 2020 32.07 32.69 28.59 30.53 6.549M
March 12, 2020 32.59 32.93 28.53 30.49 6.072M
March 11, 2020 38.39 38.66 35.29 35.34 6.646M
March 10, 2020 39.56 40.09 37.52 39.63 4.086M
March 9, 2020 38.99 39.71 36.86 38.63 5.385M
March 6, 2020 41.36 42.03 40.31 41.50 4.007M
March 5, 2020 43.59 44.13 42.62 42.96 4.308M
March 4, 2020 42.77 44.49 42.77 44.42 6.006M
March 3, 2020 42.00 43.45 41.19 42.19 5.792M
March 2, 2020 40.49 41.74 39.64 41.55 5.879M
Feb. 28, 2020 40.57 41.50 39.11 40.20 9.514M
Feb. 27, 2020 41.45 43.33 40.91 41.74 4.836M
Feb. 26, 2020 42.67 43.75 41.93 42.07 4.577M
Feb. 25, 2020 45.28 45.39 43.34 43.35 2.930M
Feb. 24, 2020 45.60 46.00 45.13 45.25 3.155M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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 Benchmarks

Benchmarks
D.R. Horton Inc 36.88
KB Home 17.95
Lennar Corp 40.26

Price Range, Past 5 Years

Minimum 15.36 Feb 11 2016
Maximum 46.98 Feb 11 2020
Average 25.96
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.