Stockscreener 앱 받기
97.75
6.31%
-6.58
시간 외 거래:
97.16
-0.59
-0.60%
Pultegroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-26 | $106.8 | $104.2 | $2.59 | 1,220,862.0 | -0.09% |
| 2025-03-25 | $106.9 | $103.2 | $3.77 | 1,845,634.0 | -0.50% |
| 2025-03-24 | $106.0 | $103.3 | $2.69 | 1,789,634.0 | +3.05% |
| 2025-03-21 | $103.8 | $100.4 | $3.40 | 7,571,997.0 | -2.49% |
| 2025-03-20 | $107.5 | $104.7 | $2.81 | 2,033,524.0 | +0.21% |
| 2025-03-19 | $105.9 | $103.1 | $2.85 | 2,015,256.0 | +1.58% |
| 2025-03-18 | $104.8 | $102.9 | $1.92 | 1,303,747.0 | -0.39% |
| 2025-03-17 | $104.6 | $102.9 | $1.63 | 1,461,325.0 | +0.92% |
| 2025-03-14 | $103.1 | $101.1 | $2.05 | 1,697,957.0 | +1.83% |
| 2025-03-13 | $104.5 | $100.7 | $3.73 | 2,179,418.0 | -2.36% |
| 2025-03-12 | $106.5 | $102.5 | $4.02 | 2,635,692.0 | -2.18% |
| 2025-03-11 | $107.9 | $104.8 | $3.10 | 2,099,418.0 | -1.45% |
| 2025-03-10 | $111.0 | $106.8 | $4.25 | 2,568,546.0 | -0.47% |
| 2025-03-07 | $109.4 | $106.3 | $3.16 | 2,382,105.0 | -0.33% |
| 2025-03-06 | $109.1 | $106.3 | $2.81 | 2,749,811.0 | +2.17% |
| 2025-03-05 | $106.7 | $102.9 | $3.81 | 2,658,624.0 | +2.98% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $104.4 | $96.90 | $7.49 | 8,401,813.0 | -4.91% |
| 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% |
Pultegroup Inc 주식 (PHM) 가격 이력 2023
| 월 | 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% |
2.63%
자본화:
|
볼륨(24시간):