Historical Data for PulteGroup Inc. (PHM)

$ 26.34   0.82 (+3.21%) Volume: 4.02m 6:30 PM EDT Apr 9, 2020
After Hours:  $ 27.44   1.10 (+4.18%) Volume: 224.73k 5:08 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 26.83 27.89 25.89 26.34 4.02m 0.82 3.21% 26.34 107.33m 41,680
04/08/20 23.59 25.80 23.14 25.52 5.95m 2.49 10.81% 25.52 149.3m 48,338
04/07/20 23.57 24.41 22.40 23.03 7.93m 1.33 6.13% 23.03 185.85m 71,031
04/06/20 20.69 21.93 20.16 21.70 4.93m 2.78 14.69% 21.70 106.04m 49,288
04/03/20 19.50 19.93 18.28 18.92 5.62m -0.87 -4.40% 18.92 105.73m 56,801
04/02/20 20.60 21.27 19.37 19.79 6.39m -1.01 -4.86% 19.79 129.45m 53,569
04/01/20 20.89 21.38 20.55 20.80 6.25m -1.52 -6.81% 20.80 131.11m 57,569
03/31/20 23.44 23.62 22.16 22.32 5.16m -1.44 -6.06% 22.32 116.97m 57,555
03/30/20 24.13 24.30 22.85 23.76 3.82m -0.76 -3.10% 23.76 90.41m 43,874
03/27/20 24.51 25.72 23.82 24.52 5.58m -1.19 -4.63% 24.52 137.97m 49,696
03/26/20 24.72 25.85 24.12 25.71 5.37m 1.49 6.15% 25.71 135.19m 51,314
03/25/20 22.64 25.20 21.68 24.22 6.81m 2.14 9.69% 24.22 162.48m 67,997
03/24/20 19.03 22.49 18.965 22.08 6.02m 4.34 24.46% 22.08 129.95m 62,527
03/23/20 18.85 19.50 17.12 17.74 10.71m -2.03 -10.27% 17.74 194.52m 97,282
03/20/20 20.03 21.05 19.00 19.77 11.94m 0.24 1.23% 19.77 238.91m 85,098
03/19/20 19.17 21.45 18.20 19.53 7.3m 0.07 0.36% 19.53 144.05m 60,765
03/18/20 20.92 21.87 17.51 19.46 8.64m -3.63 -15.72% 19.46 168.44m 70,248
03/17/20 24.59 25.10 21.84 23.09 7.9m -0.99 -4.11% 23.09 183m 63,924
03/16/20 23.40 25.42 23.40 24.08 6.51m -6.45 -21.13% 24.08 159.25m 62,275
03/13/20 32.07 32.69 28.59 30.53 6.31m 0.04 0.13% 30.53 189.74m 52,342
03/12/20 32.59 32.93 28.53 30.49 6.07m -4.73 -13.43% 30.49 187.3m 56,044
03/11/20 38.39 38.66 35.29 35.34 6.6m -4.2754 -10.83% 35.22 240.02m 62,345
03/10/20 39.56 40.09 37.52 39.63 4.09m 0.996604 2.59% 39.4954 158.99m 37,045
03/09/20 38.99 39.71 36.86 38.63 5.38m -2.8603 -6.92% 38.4988 208.36m 45,914