Stockscreener 앱 받기
116.10
1.86%
2.12
시장 영업 전:
115.65
-0.45
-0.39%
Pultegroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $116.5 | $114.0 | $2.52 | 1,504,717.0 | +1.86% |
| 2026-10-05 | $115.3 | $113.0 | $2.23 | 1,603,688.0 | -1.51% |
| 2026-10-02 | $119.1 | $114.6 | $4.56 | 1,722,865.0 | -0.53% |
| 2026-10-01 | $116.4 | $112.5 | $3.86 | 2,354,803.0 | +0.25% |
| 2026-09-30 | $119.4 | $116.0 | $3.45 | 1,928,105.0 | -2.06% |
| 2026-09-29 | $119.7 | $117.8 | $1.87 | 1,220,346.0 | -0.53% |
| 2026-09-28 | $121.1 | $118.2 | $2.86 | 1,585,435.0 | -0.60% |
| 2026-09-25 | $120.1 | $117.5 | $2.53 | 1,225,197.0 | +1.41% |
| 2026-09-24 | $119.2 | $117.5 | $1.68 | 1,536,751.0 | -0.45% |
| 2026-09-23 | $121.0 | $118.7 | $2.24 | 1,600,418.0 | -2.93% |
| 2026-09-22 | $122.7 | $120.0 | $2.68 | 1,523,903.0 | +2.79% |
| 2026-09-21 | $119.4 | $116.6 | $2.84 | 1,522,754.0 | +1.46% |
| 2026-09-18 | $118.9 | $116.5 | $2.37 | 5,064,126.0 | -1.33% |
| 2026-09-17 | $120.3 | $117.4 | $2.98 | 1,250,548.0 | +1.10% |
| 2026-09-16 | $120.5 | $116.6 | $3.83 | 1,405,639.0 | -1.61% |
| 2026-09-15 | $120.2 | $117.5 | $2.72 | 1,518,833.0 | +0.45% |
| 2026-09-14 | $119.8 | $116.9 | $2.88 | 1,149,750.0 | +0.58% |
| 2026-09-11 | $118.7 | $116.7 | $2.00 | 1,265,205.0 | +1.59% |
| 2026-09-10 | $117.6 | $114.8 | $2.80 | 2,182,077.0 | -2.12% |
| 2026-09-09 | $121.1 | $117.8 | $3.34 | 1,960,610.0 | -0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $119.1 | $112.5 | $6.62 | 8,690,790.0 | +0.03% |
| 2026-09 | $127.0 | $114.8 | $12.17 | 33,902,779.0 | -8.12% |
| 2026-08 | $133.9 | $125.9 | $7.95 | 26,095,810.0 | -0.17% |
| 2026-07 | $138.0 | $121.8 | $16.20 | 39,070,372.0 | -7.78% |
| 2026-06 | $140.1 | $115.0 | $25.09 | 37,321,123.0 | +16.10% |
| 2026-05 | $123.6 | $108.5 | $15.07 | 36,783,014.0 | -3.42% |
| 2026-04 | $133.1 | $113.7 | $19.40 | 42,381,775.0 | +4.04% |
| 2026-03 | $135.4 | $113.3 | $22.15 | 39,600,517.0 | -14.28% |
| 2026-02 | $144.5 | $123.8 | $20.75 | 35,448,812.0 | +9.68% |
| 2026-01 | $134.6 | $116.1 | $18.53 | 38,783,800.0 | +6.68% |
Pultegroup Inc 주식 (PHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $131.6 | $116.3 | $15.22 | 37,723,113.0 | -7.12% |
| 2025-11 | $127.9 | $111.7 | $16.30 | 32,937,661.0 | +6.11% |
| 2025-10 | $138.3 | $115.1 | $23.22 | 56,882,058.0 | -9.28% |
| 2025-09 | $142.1 | $128.2 | $13.93 | 43,611,242.0 | +0.08% |
| 2025-08 | $133.7 | $114.4 | $19.24 | 40,869,430.0 | +16.91% |
| 2025-07 | $121.6 | $104.0 | $17.59 | 51,310,126.0 | +7.07% |
| 2025-06 | $107.9 | $95.20 | $12.70 | 37,089,438.0 | +7.58% |
| 2025-05 | $108.8 | $97.01 | $11.80 | 37,563,307.0 | -4.44% |
| 2025-04 | $105.6 | $88.07 | $17.55 | 49,615,205.0 | -0.21% |
| 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
| 월 | 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% |
3.99%
자본화:
|
볼륨(24시간):