101.88
price down icon0.94%   -0.97
 
loading

Pultegroup Inc 주식 (PHM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $102.4 $100.8 $1.65 1,861,536.0 -0.94%
2025-04-24 $103.2 $99.48 $3.68 1,939,626.0 +1.77%
2025-04-23 $105.6 $100.6 $4.99 2,421,629.0 +0.17%
2025-04-22 $101.4 $94.93 $6.49 3,687,961.0 +8.36%
2025-04-21 $94.26 $91.76 $2.50 2,665,485.0 -1.94%
2025-04-17 $95.59 $93.08 $2.51 2,870,568.0 +2.25%
2025-04-16 $95.92 $91.99 $3.93 1,647,364.0 -2.04%
2025-04-15 $96.67 $94.10 $2.57 1,725,819.0 -0.68%
2025-04-14 $96.40 $93.83 $2.57 1,903,686.0 +0.96%
2025-04-11 $94.55 $89.81 $4.74 2,503,810.0 +0.91%
2025-04-10 $95.95 $90.80 $5.15 2,408,519.0 -3.59%
2025-04-09 $98.82 $88.07 $10.75 3,324,392.0 +5.60%
2025-04-08 $97.79 $90.59 $7.20 2,327,058.0 -4.29%
2025-04-07 $101.5 $95.34 $6.11 3,507,617.0 -5.04%
2025-04-04 $104.1 $95.14 $8.93 3,953,657.0 +3.57%
2025-04-03 $101.5 $96.90 $4.55 2,704,721.0 -6.31%
2025-04-02 $104.4 $101.7 $2.72 1,430,326.0 +1.25%
2025-04-01 $103.7 $101.6 $2.13 1,562,045.0 +0.23%
2025-03-31 $103.6 $99.58 $4.03 1,716,420.0 +1.04%
2025-03-28 $105.5 $101.4 $4.13 1,412,657.0 -3.14%
2025-03-27 $106.2 $104.5 $1.68 1,086,614.0 -0.17%

Pultegroup Inc 주식 (PHM) 연도별 가격 이력

이 심층 분석에서는 Pultegroup Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pultegroup Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Pultegroup Inc 주식 (PHM) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $105.6 $88.07 $17.55 46,307,355.0 -0.89%
2025-03 $111.0 $99.58 $11.47 45,367,119.0 -0.46%
2025-02 $112.6 $100.5 $12.09 41,027,748.0 -9.23%
2025-01 $121.3 $106.8 $14.50 43,374,998.0 +4.48%

Pultegroup Inc 주식 (PHM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $136.1 $107.2 $28.93 37,226,151.0 -19.52%
2024-11 $139.3 $124.3 $14.97 31,684,808.0 +4.43%
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%

Pultegroup Inc 주식 (PHM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
residential_construction NVR
$7,071.42
price down icon 1.06%
residential_construction LEN
$107.63
price down icon 1.46%
residential_construction TOL
$100.08
price down icon 0.97%
$57.62
price down icon 0.89%
residential_construction SKY
$84.81
price down icon 0.82%
자본화:     |  볼륨(24시간):