100.23
price down icon1.39%   -1.41
after-market 시간 외 거래: 100.16 -0.07 -0.07%
loading

Pultegroup Inc 주식 (PHM) 가격 이력

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

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

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

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%
residential_construction NVR
$7,116.53
price down icon 1.08%
residential_construction LEN
$108.53
price down icon 1.39%
residential_construction TOL
$107.33
price down icon 1.21%
$57.19
price down icon 1.55%
residential_construction MTH
$64.00
price down icon 1.90%
자본화:     |  볼륨(24시간):