Stockscreener 앱 받기
117.26
0.74%
-0.87
Pultegroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $119.0 | $117.2 | $1.82 | 984,225.0 | -0.74% |
| 2025-12-30 | $118.6 | $117.2 | $1.42 | 1,732,656.0 | -0.47% |
| 2025-12-29 | $119.5 | $118.0 | $1.44 | 1,253,590.0 | -0.43% |
| 2025-12-26 | $119.9 | $118.2 | $1.71 | 778,619.0 | -0.13% |
| 2025-12-24 | $119.8 | $116.9 | $2.91 | 891,388.0 | +1.68% |
| 2025-12-23 | $119.6 | $116.3 | $3.27 | 2,966,645.0 | -1.45% |
| 2025-12-22 | $120.0 | $118.7 | $1.38 | 1,269,134.0 | -0.53% |
| 2025-12-19 | $120.2 | $118.2 | $2.05 | 5,550,070.0 | -1.58% |
| 2025-12-18 | $124.8 | $121.1 | $3.72 | 2,693,694.0 | -0.93% |
| 2025-12-17 | $125.1 | $120.6 | $4.55 | 2,129,801.0 | -1.28% |
| 2025-12-16 | $127.2 | $122.5 | $4.70 | 2,106,268.0 | -1.68% |
| 2025-12-15 | $128.2 | $125.8 | $2.32 | 1,369,568.0 | +0.06% |
| 2025-12-12 | $128.1 | $125.6 | $2.51 | 1,279,821.0 | -0.89% |
| 2025-12-11 | $130.2 | $127.4 | $2.86 | 1,510,689.0 | -0.26% |
| 2025-12-10 | $128.2 | $123.9 | $4.36 | 1,833,676.0 | +3.95% |
| 2025-12-09 | $124.9 | $122.9 | $2.08 | 1,694,930.0 | -1.47% |
| 2025-12-08 | $126.5 | $124.2 | $2.29 | 1,288,027.0 | -1.66% |
| 2025-12-05 | $129.4 | $126.8 | $2.62 | 1,191,840.0 | -0.70% |
| 2025-12-04 | $131.6 | $127.5 | $4.01 | 1,593,685.0 | -1.87% |
| 2025-12-03 | $130.5 | $126.9 | $3.57 | 1,417,880.0 | +2.99% |
| 2025-12-02 | $127.4 | $125.1 | $2.30 | 1,750,368.0 | -0.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Pultegroup Inc 주식 (PHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $131.6 | $116.3 | $15.22 | 37,723,113.0 | -7.12% |
| 2025-11 | $127.9 | $111.7 | $16.30 | 32,937,661.0 | +6.11% |
| 2025-10 | $138.3 | $115.1 | $23.22 | 56,882,058.0 | -9.28% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):