Stockscreener 앱 받기
131.03
0.08%
-0.10
시간 외 거래:
131.81
0.78
+0.60%
Pultegroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $131.8 | $130.0 | $1.81 | 1,356,665.0 | -0.08% |
| 2025-08-26 | $132.5 | $130.9 | $1.58 | 2,518,478.0 | -0.86% |
| 2025-08-25 | $132.9 | $130.5 | $2.35 | 2,556,400.0 | -0.05% |
| 2025-08-22 | $133.7 | $124.9 | $8.74 | 2,941,168.0 | +5.55% |
| 2025-08-21 | $125.7 | $123.2 | $2.50 | 1,449,838.0 | -0.92% |
| 2025-08-20 | $131.0 | $126.2 | $4.88 | 2,064,152.0 | -2.94% |
| 2025-08-19 | $131.4 | $128.9 | $2.53 | 1,805,731.0 | +1.68% |
| 2025-08-18 | $129.5 | $128.1 | $1.43 | 1,556,828.0 | -0.37% |
| 2025-08-15 | $131.5 | $127.8 | $3.72 | 1,919,381.0 | +0.11% |
| 2025-08-14 | $128.8 | $126.1 | $2.69 | 2,488,045.0 | -1.08% |
| 2025-08-13 | $131.1 | $124.0 | $7.12 | 3,057,609.0 | +5.38% |
| 2025-08-12 | $123.7 | $119.4 | $4.32 | 2,445,831.0 | +2.60% |
| 2025-08-11 | $123.0 | $118.4 | $4.62 | 1,630,662.0 | -1.18% |
| 2025-08-08 | $122.4 | $120.6 | $1.76 | 1,491,100.0 | +0.80% |
| 2025-08-07 | $123.5 | $120.4 | $3.17 | 1,610,969.0 | +0.37% |
| 2025-08-06 | $122.4 | $120.1 | $2.30 | 1,654,839.0 | -0.65% |
| 2025-08-05 | $122.2 | $119.1 | $3.02 | 1,856,471.0 | +1.39% |
| 2025-08-04 | $119.9 | $116.9 | $3.01 | 1,965,423.0 | +2.24% |
| 2025-08-01 | $117.4 | $114.4 | $2.95 | 2,028,627.0 | +3.39% |
| 2025-07-31 | $113.8 | $111.5 | $2.29 | 1,932,279.0 | -0.39% |
| 2025-07-30 | $117.6 | $112.4 | $5.19 | 1,932,449.0 | -3.16% |
| 2025-07-29 | $117.8 | $115.9 | $1.87 | 1,630,331.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $133.7 | $114.4 | $19.24 | 39,754,882.0 | +16.04% |
| 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% |
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% |
0.43%
0.05%
자본화:
|
볼륨(24시간):