Stockscreener 앱 받기
104.41
1.60%
1.64
시간 외 거래:
104.41
Pultegroup Inc 주식 (PHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-06 | $104.1 | $100.7 | $3.39 | 1,571,076.0 | -2.73% |
| 2025-05-05 | $104.8 | $103.3 | $1.51 | 1,537,415.0 | -0.76% |
| 2025-05-02 | $104.6 | $102.3 | $2.27 | 1,438,985.0 | +2.52% |
| 2025-05-01 | $104.0 | $101.5 | $2.56 | 1,576,719.0 | -0.67% |
| 2025-04-30 | $102.7 | $99.36 | $3.34 | 1,733,525.0 | +0.83% |
| 2025-04-29 | $102.5 | $100.6 | $1.90 | 1,551,034.0 | -0.66% |
| 2025-04-28 | $103.2 | $101.3 | $1.88 | 1,884,827.0 | +0.53% |
| 2025-04-25 | $102.4 | $100.8 | $1.65 | 1,861,536.0 | -0.94% |
| 2025-04-24 | $103.2 | $99.48 | $3.68 | 1,939,626.0 | +1.77% |
| 2025-04-23 | $105.6 | $100.6 | $4.99 | 2,421,629.0 | +0.17% |
| 2025-04-22 | $101.4 | $94.93 | $6.49 | 3,687,961.0 | +8.36% |
| 2025-04-21 | $94.26 | $91.76 | $2.50 | 2,665,485.0 | -1.94% |
| 2025-04-17 | $95.59 | $93.08 | $2.51 | 2,870,568.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $108.8 | $100.0 | $8.76 | 21,214,383.0 | +1.78% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):