Stockscreener 앱 받기
119.04
0.69%
0.81
시간 외 거래:
118.00
-1.04
-0.87%
Pultegroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $120.3 | $117.6 | $2.76 | 2,091,251.0 | +0.69% |
| 2025-10-29 | $121.5 | $116.3 | $5.16 | 2,879,362.0 | -2.08% |
| 2025-10-28 | $121.9 | $115.4 | $6.49 | 2,353,932.0 | +0.37% |
| 2025-10-27 | $122.0 | $120.1 | $1.85 | 1,507,796.0 | -0.19% |
| 2025-10-24 | $123.2 | $120.5 | $2.70 | 1,774,545.0 | -0.27% |
| 2025-10-23 | $121.9 | $119.3 | $2.57 | 1,661,308.0 | +0.54% |
| 2025-10-22 | $123.4 | $119.9 | $3.45 | 2,629,321.0 | -2.48% |
| 2025-10-21 | $124.8 | $115.1 | $9.68 | 4,706,477.0 | +0.00% |
| 2025-10-20 | $125.9 | $123.0 | $2.88 | 4,504,368.0 | -0.95% |
| 2025-10-17 | $124.9 | $123.0 | $1.96 | 2,391,123.0 | +0.46% |
| 2025-10-16 | $125.0 | $121.8 | $3.20 | 2,481,236.0 | -0.64% |
| 2025-10-15 | $126.9 | $124.4 | $2.48 | 1,671,429.0 | -0.17% |
| 2025-10-14 | $125.3 | $119.4 | $5.95 | 2,631,463.0 | +3.65% |
| 2025-10-13 | $120.5 | $118.6 | $1.88 | 2,604,703.0 | +0.37% |
| 2025-10-10 | $122.2 | $119.7 | $2.51 | 2,864,347.0 | -1.13% |
| 2025-10-09 | $126.6 | $120.6 | $5.98 | 4,277,370.0 | -4.90% |
| 2025-10-08 | $130.4 | $126.3 | $4.07 | 2,664,434.0 | -1.50% |
| 2025-10-07 | $132.7 | $128.5 | $4.23 | 2,809,388.0 | -4.34% |
| 2025-10-06 | $138.1 | $134.2 | $3.95 | 1,419,271.0 | -1.55% |
| 2025-10-03 | $138.3 | $135.1 | $3.23 | 1,618,442.0 | +2.02% |
| 2025-10-02 | $135.2 | $132.7 | $2.55 | 1,448,533.0 | +0.33% |
| 2025-10-01 | $135.0 | $132.1 | $2.83 | 1,583,700.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $138.3 | $115.1 | $23.22 | 56,665,050.0 | -9.91% |
| 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% |
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% |
1.19%
0.10%
자본화:
|
볼륨(24시간):