128.63
price up icon0.53%   0.57
 
loading

Pultegroup Inc (PHM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $130.1 $127.9 $2.24 651,923.0 +0.47%
2024-11-20 $128.6 $127.0 $1.58 1,076,918.0 -0.35%
2024-11-19 $129.1 $126.4 $2.64 1,250,554.0 -0.05%
2024-11-18 $129.6 $127.5 $2.09 1,064,777.0 -0.25%
2024-11-15 $129.9 $127.7 $2.16 1,614,484.0 -0.42%
2024-11-14 $131.1 $127.9 $3.15 1,388,847.0 +1.54%
2024-11-13 $131.4 $127.2 $4.18 1,829,425.0 -1.08%
2024-11-12 $133.2 $128.6 $4.61 1,886,639.0 -3.44%
2024-11-11 $134.7 $132.4 $2.36 1,026,621.0 +0.57%
2024-11-08 $134.5 $131.2 $3.29 1,471,186.0 +1.17%
2024-11-07 $132.2 $128.8 $3.39 1,520,808.0 +1.54%
2024-11-06 $129.7 $124.3 $5.32 3,604,876.0 -3.07%
2024-11-05 $133.4 $128.0 $5.36 1,519,963.0 +2.91%
2024-11-04 $132.5 $129.2 $3.29 1,773,466.0 +0.86%
2024-11-01 $132.5 $128.2 $4.30 1,759,788.0 -0.89%
2024-10-31 $130.7 $128.6 $2.12 1,780,382.0 -0.56%
2024-10-30 $132.0 $128.6 $3.43 1,329,643.0 +0.52%
2024-10-29 $130.1 $122.1 $7.98 3,672,122.0 -3.21%
2024-10-28 $135.2 $132.8 $2.40 1,301,638.0 +1.06%
2024-10-25 $136.3 $132.4 $3.91 1,630,205.0 -2.48%
2024-10-24 $136.7 $133.9 $2.80 1,995,521.0 +2.01%
2024-10-23 $135.1 $132.0 $3.16 2,476,250.0 -0.49%
2024-10-22 $139.5 $133.8 $5.73 3,619,314.0 -7.24%

Pultegroup Inc (PHM) 株の年ごとの株価履歴

この詳細な分析では、Pultegroup Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPHM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Pultegroup Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のPultegroup Inc (PHM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $134.7 $124.3 $10.40 23,440,275.0 -0.67%
2024-10 $149.5 $122.1 $27.39 36,682,014.0 -9.75%
2024-09 $145.8 $125.3 $20.50 39,414,015.0 +9.02%
2024-08 $136.5 $118.5 $18.02 36,533,034.0 -0.27%
2024-07 $135.6 $102.8 $32.87 49,933,411.0 +19.89%
2024-06 $118.1 $108.8 $9.32 31,764,608.0 -6.15%
2024-05 $122.7 $110.4 $12.28 34,891,694.0 +5.30%
2024-04 $121.1 $104.6 $16.48 38,456,088.0 -7.63%
2024-03 $120.9 $108.0 $12.84 37,272,705.0 +11.29%
2024-02 $108.7 $100.2 $8.49 32,268,106.0 +3.65%
2024-01 $110.8 $99.03 $11.72 41,572,771.0 +1.30%

2023年のPultegroup Inc (PHM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $105.1 $88.51 $16.62 43,196,044.0 +16.74%
2023-11 $89.16 $73.09 $16.07 43,266,798.0 +20.15%
2023-10 $76.70 $68.80 $7.90 51,363,520.0 -0.62%
2023-09 $83.17 $72.76 $10.41 47,923,513.0 -9.76%
2023-08 $86.16 $75.12 $11.03 52,051,463.0 -2.76%
2023-07 $86.01 $74.33 $11.68 55,032,613.0 +8.64%
2023-06 $79.14 $66.04 $13.10 56,865,917.0 +17.55%
2023-05 $70.54 $64.70 $5.84 65,815,983.0 -1.59%
2023-04 $67.20 $57.26 $9.94 56,378,890.0 +15.22%
2023-03 $58.38 $52.24 $6.14 67,165,971.0 +6.60%
2023-02 $60.89 $52.59 $8.30 52,611,182.0 -3.90%
2023-01 $56.98 $45.53 $11.45 45,669,647.0 +24.95%

2022年のPultegroup Inc (PHM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $47.61 $42.78 $4.83 39,336,538.0 +1.67%
2022-11 $44.87 $37.06 $7.80 52,120,360.0 +11.98%
2022-10 $41.50 $35.99 $5.51 53,547,048.0 +6.64%
2022-09 $42.63 $37.23 $5.40 54,745,400.0 -7.77%
2022-08 $45.19 $40.26 $4.93 41,640,050.0 -6.70%
2022-07 $47.21 $40.67 $6.54 42,376,855.0 +9.94%
2022-06 $45.81 $35.03 $10.78 47,300,185.0 -12.42%
2022-05 $45.99 $40.12 $5.88 69,320,732.0 +8.38%
2022-04 $44.99 $39.61 $5.38 57,200,415.0 -0.33%
2022-03 $50.65 $41.86 $8.79 61,624,256.0 -15.63%
2022-02 $54.71 $43.10 $11.61 66,217,857.0 -5.75%
2022-01 $58.09 $48.81 $9.28 59,503,894.0 -7.82%
residential_construction NVR
$9,067.22
price up icon 0.11%
residential_construction TOL
$153.10
price up icon 0.92%
residential_construction LEN
$168.71
price up icon 0.29%
$70.06
price up icon 1.23%
residential_construction MTH
$180.19
price up icon 1.13%
大文字化:     |  ボリューム (24 時間):