Stockscreener 앱 받기
100.23
1.39%
-1.41
시간 외 거래:
100.16
-0.07
-0.07%
Pultegroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $102.2 | $100.1 | $2.16 | 1,395,642.0 | -1.39% |
| 2025-06-05 | $102.5 | $100.8 | $1.74 | 1,201,200.0 | -0.23% |
| 2025-06-04 | $102.3 | $98.65 | $3.66 | 2,063,671.0 | +3.24% |
| 2025-06-03 | $98.81 | $96.46 | $2.35 | 1,650,864.0 | +1.15% |
| 2025-06-02 | $97.91 | $95.20 | $2.71 | 1,547,707.0 | -0.49% |
| 2025-05-30 | $98.79 | $97.44 | $1.35 | 3,155,432.0 | -0.52% |
| 2025-05-29 | $98.89 | $97.39 | $1.50 | 1,520,052.0 | +0.85% |
| 2025-05-28 | $100.3 | $97.42 | $2.89 | 1,815,707.0 | -2.84% |
| 2025-05-27 | $100.7 | $98.37 | $2.35 | 1,974,496.0 | +2.40% |
| 2025-05-23 | $98.60 | $97.01 | $1.59 | 1,389,074.0 | -0.38% |
| 2025-05-22 | $98.83 | $97.26 | $1.57 | 2,317,623.0 | -0.52% |
| 2025-05-21 | $101.5 | $98.64 | $2.89 | 2,715,483.0 | -2.18% |
| 2025-05-20 | $103.2 | $101.0 | $2.24 | 1,283,155.0 | -1.71% |
| 2025-05-19 | $103.6 | $101.6 | $2.01 | 1,579,872.0 | -1.28% |
| 2025-05-16 | $104.7 | $102.3 | $2.45 | 1,401,970.0 | +1.60% |
| 2025-05-15 | $102.8 | $100.0 | $2.80 | 1,795,442.0 | +0.70% |
| 2025-05-14 | $106.2 | $101.8 | $4.37 | 2,237,341.0 | -4.12% |
| 2025-05-13 | $108.0 | $106.3 | $1.65 | 1,951,467.0 | -0.08% |
| 2025-05-12 | $108.8 | $104.5 | $4.28 | 1,967,182.0 | +3.97% |
| 2025-05-09 | $103.7 | $102.0 | $1.63 | 1,157,047.0 | -0.86% |
| 2025-05-08 | $104.4 | $102.1 | $2.29 | 1,524,959.0 | +2.01% |
| 2025-05-07 | $102.2 | $100.8 | $1.35 | 1,652,810.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $102.5 | $95.20 | $7.29 | 9,254,726.0 | +2.24% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):