NYSE - Delayed Quote • USD
PulteGroup, Inc. (PHM)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:37 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 107.06 | 113.25 | 105.82 | 112.76 | 112.76 | 3,514,200 |
Apr 22, 2024 | 106.32 | 107.83 | 105.19 | 107.83 | 107.83 | 2,698,900 |
Apr 19, 2024 | 106.25 | 107.99 | 104.60 | 105.43 | 105.43 | 2,319,200 |
Apr 18, 2024 | 109.50 | 109.66 | 105.92 | 105.96 | 105.96 | 1,905,500 |
Apr 17, 2024 | 108.06 | 108.19 | 105.97 | 106.15 | 106.15 | 1,285,000 |
Apr 16, 2024 | 107.37 | 107.63 | 105.35 | 106.86 | 106.86 | 1,576,900 |
Apr 15, 2024 | 110.91 | 111.54 | 108.42 | 108.79 | 108.79 | 1,839,600 |
Apr 12, 2024 | 109.90 | 110.91 | 109.28 | 110.89 | 110.89 | 1,534,600 |
Apr 11, 2024 | 109.42 | 111.57 | 109.42 | 110.58 | 110.58 | 1,175,400 |
Apr 10, 2024 | 110.99 | 111.86 | 109.10 | 109.40 | 109.40 | 2,239,000 |
Apr 9, 2024 | 115.88 | 116.01 | 112.76 | 115.39 | 115.39 | 1,307,100 |
Apr 8, 2024 | 116.57 | 116.99 | 115.01 | 115.05 | 115.05 | 1,679,800 |
Apr 5, 2024 | 114.10 | 116.64 | 113.87 | 116.35 | 116.35 | 1,298,900 |
Apr 4, 2024 | 117.09 | 117.75 | 113.25 | 113.84 | 113.84 | 1,778,800 |
Apr 3, 2024 | 113.70 | 115.74 | 113.51 | 115.62 | 115.62 | 1,461,000 |
Apr 2, 2024 | 115.83 | 116.04 | 112.36 | 114.20 | 114.20 | 2,025,400 |
Apr 1, 2024 | 120.49 | 121.08 | 117.86 | 118.43 | 118.43 | 1,246,300 |
Mar 28, 2024 | 118.18 | 120.89 | 118.09 | 120.62 | 120.62 | 1,624,200 |
Mar 27, 2024 | 117.01 | 118.26 | 116.32 | 118.01 | 118.01 | 1,407,500 |
Mar 26, 2024 | 115.88 | 116.83 | 115.71 | 115.99 | 115.99 | 1,360,900 |
Mar 25, 2024 | 115.80 | 117.28 | 115.65 | 115.69 | 115.69 | 1,107,300 |
Mar 22, 2024 | 116.34 | 117.41 | 115.49 | 116.45 | 116.45 | 1,645,300 |
Mar 21, 2024 | 115.29 | 117.17 | 115.26 | 116.06 | 116.06 | 1,625,600 |
Mar 20, 2024 | 111.55 | 114.59 | 110.86 | 113.99 | 113.99 | 1,512,700 |
Mar 19, 2024 | 109.56 | 111.61 | 109.13 | 111.41 | 111.41 | 1,635,300 |
Mar 18, 2024 | 111.31 | 111.74 | 109.02 | 110.18 | 110.18 | 1,596,400 |
Mar 15, 2024 | 108.60 | 111.45 | 108.59 | 110.90 | 110.90 | 4,465,500 |
Mar 14, 2024 | 0.20 Dividend | |||||
Mar 14, 2024 | 114.36 | 114.64 | 109.22 | 109.72 | 109.72 | 2,828,700 |
Mar 13, 2024 | 112.55 | 114.80 | 112.09 | 114.28 | 114.08 | 1,988,300 |
Mar 12, 2024 | 110.62 | 112.94 | 109.74 | 112.16 | 111.96 | 1,528,400 |
Mar 11, 2024 | 112.22 | 112.34 | 109.11 | 110.85 | 110.66 | 1,464,400 |
Mar 8, 2024 | 114.36 | 115.20 | 111.89 | 112.68 | 112.48 | 1,284,900 |
Mar 7, 2024 | 112.49 | 114.72 | 112.49 | 113.80 | 113.60 | 1,864,200 |
Mar 6, 2024 | 111.45 | 111.66 | 110.27 | 111.44 | 111.24 | 2,046,500 |
Mar 5, 2024 | 110.64 | 113.07 | 109.79 | 110.45 | 110.26 | 2,096,300 |
Mar 4, 2024 | 112.23 | 113.43 | 110.79 | 111.03 | 110.84 | 2,510,000 |
Mar 1, 2024 | 108.38 | 111.41 | 108.05 | 111.21 | 111.02 | 1,836,800 |
Feb 29, 2024 | 107.28 | 108.73 | 106.95 | 108.38 | 108.19 | 2,580,300 |
Feb 28, 2024 | 106.50 | 107.30 | 105.80 | 106.43 | 106.24 | 1,226,700 |
Feb 27, 2024 | 106.82 | 107.91 | 106.07 | 106.86 | 106.67 | 1,653,200 |
Feb 26, 2024 | 105.94 | 107.19 | 105.72 | 106.20 | 106.01 | 1,527,400 |
Feb 23, 2024 | 105.12 | 106.83 | 105.12 | 105.74 | 105.55 | 1,013,300 |
Feb 22, 2024 | 104.63 | 106.12 | 104.22 | 104.68 | 104.50 | 1,462,400 |
Feb 21, 2024 | 104.62 | 105.87 | 102.59 | 103.62 | 103.44 | 1,264,800 |
Feb 20, 2024 | 100.50 | 103.25 | 100.24 | 103.04 | 102.86 | 1,704,500 |
Feb 16, 2024 | 103.06 | 103.40 | 101.29 | 101.45 | 101.27 | 1,528,000 |
Feb 15, 2024 | 104.41 | 104.93 | 103.17 | 104.48 | 104.30 | 1,336,900 |
Feb 14, 2024 | 103.47 | 104.51 | 102.22 | 103.82 | 103.64 | 1,390,600 |
Feb 13, 2024 | 101.31 | 103.25 | 100.24 | 102.00 | 101.82 | 2,120,500 |
Feb 12, 2024 | 103.40 | 106.34 | 103.16 | 105.68 | 105.50 | 1,516,800 |
Feb 9, 2024 | 103.02 | 103.93 | 102.15 | 103.10 | 102.92 | 1,695,500 |
Feb 8, 2024 | 103.28 | 104.10 | 102.20 | 103.26 | 103.08 | 1,430,900 |
Feb 7, 2024 | 103.33 | 104.28 | 102.78 | 103.01 | 102.83 | 1,765,500 |
Feb 6, 2024 | 104.54 | 104.54 | 101.54 | 102.57 | 102.39 | 2,195,200 |
Feb 5, 2024 | 104.90 | 105.04 | 103.26 | 104.35 | 104.17 | 1,893,500 |
Feb 2, 2024 | 104.80 | 107.17 | 103.33 | 105.97 | 105.78 | 1,641,300 |
Feb 1, 2024 | 105.77 | 107.01 | 104.44 | 106.73 | 106.54 | 1,563,700 |
Jan 31, 2024 | 105.13 | 107.73 | 104.29 | 104.56 | 104.38 | 2,255,500 |
Jan 30, 2024 | 107.81 | 110.75 | 105.20 | 105.55 | 105.37 | 3,473,100 |
Jan 29, 2024 | 105.06 | 106.60 | 104.58 | 106.06 | 105.87 | 2,840,400 |
Jan 26, 2024 | 104.91 | 106.34 | 104.54 | 105.12 | 104.94 | 1,891,800 |
Jan 25, 2024 | 103.13 | 105.15 | 102.91 | 105.13 | 104.95 | 2,157,500 |
Jan 24, 2024 | 104.55 | 105.16 | 101.64 | 102.36 | 102.18 | 2,313,500 |
Jan 23, 2024 | 106.28 | 108.11 | 102.44 | 103.60 | 103.42 | 3,189,200 |
Jan 22, 2024 | 106.89 | 109.26 | 106.38 | 109.24 | 109.05 | 2,386,900 |
Jan 19, 2024 | 104.66 | 106.22 | 103.49 | 106.07 | 105.88 | 1,543,000 |
Jan 18, 2024 | 105.20 | 105.80 | 102.96 | 104.23 | 104.05 | 1,439,300 |
Jan 17, 2024 | 103.19 | 103.98 | 102.46 | 103.75 | 103.57 | 1,705,300 |
Jan 16, 2024 | 104.08 | 104.79 | 103.31 | 104.12 | 103.94 | 1,620,400 |
Jan 12, 2024 | 106.14 | 106.39 | 104.01 | 104.91 | 104.73 | 1,113,800 |
Jan 11, 2024 | 103.94 | 105.88 | 103.45 | 105.82 | 105.63 | 1,341,400 |
Jan 10, 2024 | 104.71 | 106.11 | 104.53 | 105.21 | 105.03 | 1,421,500 |
Jan 9, 2024 | 102.55 | 103.57 | 102.32 | 103.31 | 103.13 | 1,289,000 |
Jan 8, 2024 | 102.33 | 103.77 | 102.24 | 103.73 | 103.55 | 1,538,100 |
Jan 5, 2024 | 99.86 | 102.33 | 99.86 | 101.48 | 101.30 | 1,601,900 |
Jan 4, 2024 | 99.90 | 101.48 | 99.68 | 100.31 | 100.13 | 1,984,900 |
Jan 3, 2024 | 100.00 | 101.31 | 99.03 | 100.47 | 100.29 | 2,018,700 |
Jan 2, 2024 | 101.83 | 102.56 | 100.70 | 101.55 | 101.37 | 2,533,700 |
Dec 29, 2023 | 103.19 | 103.85 | 102.72 | 103.22 | 103.04 | 1,227,800 |
Dec 28, 2023 | 103.29 | 104.21 | 103.04 | 103.49 | 103.31 | 880,700 |
Dec 27, 2023 | 103.36 | 104.29 | 102.95 | 103.93 | 103.75 | 1,177,900 |
Dec 26, 2023 | 102.75 | 103.63 | 102.41 | 103.18 | 103.00 | 1,111,800 |
Dec 22, 2023 | 103.03 | 103.06 | 101.98 | 102.43 | 102.25 | 1,410,200 |
Dec 21, 2023 | 103.85 | 104.13 | 101.58 | 102.43 | 102.25 | 1,259,400 |
Dec 20, 2023 | 102.80 | 104.21 | 101.98 | 102.08 | 101.90 | 1,672,300 |
Dec 19, 2023 | 102.32 | 104.21 | 101.70 | 102.94 | 102.76 | 2,348,100 |
Dec 18, 2023 | 0.20 Dividend | |||||
Dec 18, 2023 | 102.28 | 102.30 | 100.40 | 102.00 | 101.82 | 2,324,600 |
Dec 15, 2023 | 103.61 | 105.13 | 102.16 | 102.49 | 102.11 | 6,866,200 |
Dec 14, 2023 | 99.69 | 105.09 | 99.69 | 104.88 | 104.49 | 4,060,700 |
Dec 13, 2023 | 96.78 | 98.88 | 95.36 | 97.96 | 97.60 | 3,163,500 |
Dec 12, 2023 | 96.31 | 96.62 | 95.80 | 95.99 | 95.64 | 1,608,000 |
Dec 11, 2023 | 95.87 | 96.56 | 95.38 | 96.05 | 95.69 | 1,774,200 |
Dec 8, 2023 | 93.99 | 96.62 | 93.99 | 96.31 | 95.95 | 2,226,900 |
Dec 7, 2023 | 92.77 | 94.49 | 92.49 | 94.46 | 94.11 | 2,142,500 |
Dec 6, 2023 | 92.00 | 93.78 | 92.00 | 92.46 | 92.12 | 2,144,200 |
Dec 5, 2023 | 90.96 | 91.60 | 90.50 | 90.92 | 90.58 | 1,581,900 |
Dec 4, 2023 | 90.23 | 91.44 | 89.81 | 91.02 | 90.68 | 1,831,800 |
Dec 1, 2023 | 88.51 | 91.41 | 88.51 | 91.02 | 90.68 | 2,474,700 |
Nov 30, 2023 | 87.67 | 88.53 | 86.59 | 88.42 | 88.09 | 2,742,900 |
Nov 29, 2023 | 88.51 | 88.86 | 87.89 | 88.01 | 87.68 | 1,263,600 |
Nov 28, 2023 | 87.89 | 88.46 | 87.36 | 87.59 | 87.27 | 1,482,900 |
Nov 27, 2023 | 88.09 | 88.33 | 87.54 | 87.91 | 87.58 | 1,563,600 |
Nov 24, 2023 | 87.24 | 88.17 | 87.24 | 88.10 | 87.77 | 613,300 |
Nov 22, 2023 | 88.40 | 89.16 | 87.47 | 87.94 | 87.61 | 1,498,700 |
Nov 21, 2023 | 87.70 | 88.48 | 87.26 | 87.29 | 86.97 | 1,576,100 |
Nov 20, 2023 | 87.99 | 88.53 | 87.27 | 88.26 | 87.93 | 1,407,600 |
Nov 17, 2023 | 87.44 | 88.45 | 87.30 | 88.30 | 87.97 | 2,079,600 |
Nov 16, 2023 | 87.54 | 88.08 | 86.85 | 86.97 | 86.65 | 2,212,100 |
Nov 15, 2023 | 87.51 | 88.81 | 86.94 | 87.04 | 86.72 | 1,833,000 |
Nov 14, 2023 | 85.39 | 88.75 | 85.31 | 87.85 | 87.53 | 3,182,400 |
Nov 13, 2023 | 81.62 | 82.54 | 81.00 | 82.04 | 81.74 | 1,935,800 |
Nov 10, 2023 | 81.51 | 82.65 | 80.60 | 82.37 | 82.07 | 2,055,900 |
Nov 9, 2023 | 81.70 | 82.40 | 80.60 | 80.91 | 80.61 | 1,770,200 |
Nov 8, 2023 | 82.25 | 82.63 | 81.27 | 81.69 | 81.39 | 1,618,600 |
Nov 7, 2023 | 82.01 | 83.32 | 81.66 | 82.03 | 81.73 | 1,949,800 |
Nov 6, 2023 | 82.51 | 83.13 | 81.56 | 81.86 | 81.56 | 2,345,300 |
Nov 3, 2023 | 82.68 | 84.25 | 82.58 | 83.37 | 83.06 | 3,093,700 |
Nov 2, 2023 | 79.31 | 81.55 | 79.18 | 80.17 | 79.87 | 3,721,200 |
Nov 1, 2023 | 73.56 | 77.44 | 73.09 | 77.23 | 76.94 | 3,653,700 |
Oct 31, 2023 | 72.73 | 73.93 | 72.45 | 73.59 | 73.32 | 2,400,100 |
Oct 30, 2023 | 72.60 | 73.13 | 71.20 | 72.23 | 71.96 | 1,862,900 |
Oct 27, 2023 | 72.97 | 72.97 | 71.70 | 71.92 | 71.65 | 2,096,300 |
Oct 26, 2023 | 71.84 | 73.58 | 71.48 | 72.34 | 72.07 | 2,378,100 |
Oct 25, 2023 | 71.81 | 71.84 | 70.21 | 71.02 | 70.76 | 2,521,400 |
Oct 24, 2023 | 69.26 | 72.31 | 68.80 | 71.65 | 71.39 | 4,691,600 |
Oct 23, 2023 | 69.57 | 71.33 | 69.34 | 70.57 | 70.31 | 3,260,400 |
Oct 20, 2023 | 70.31 | 71.14 | 69.21 | 69.65 | 69.39 | 2,673,000 |
Oct 19, 2023 | 72.04 | 72.31 | 69.75 | 70.13 | 69.87 | 2,991,600 |
Oct 18, 2023 | 72.57 | 73.15 | 71.78 | 71.80 | 71.53 | 1,751,100 |
Oct 17, 2023 | 72.32 | 74.43 | 72.02 | 73.46 | 73.19 | 2,057,100 |
Oct 16, 2023 | 73.79 | 74.11 | 72.43 | 72.88 | 72.61 | 1,692,500 |
Oct 13, 2023 | 72.21 | 73.42 | 71.91 | 72.89 | 72.62 | 1,823,000 |
Oct 12, 2023 | 74.49 | 74.77 | 71.12 | 71.91 | 71.64 | 2,107,300 |
Oct 11, 2023 | 75.21 | 76.70 | 74.54 | 75.59 | 75.31 | 1,979,900 |
Oct 10, 2023 | 73.14 | 75.18 | 73.14 | 73.93 | 73.66 | 2,037,400 |
Oct 9, 2023 | 71.53 | 73.18 | 71.00 | 73.12 | 72.85 | 1,444,700 |
Oct 6, 2023 | 71.01 | 72.67 | 70.12 | 72.20 | 71.93 | 2,387,400 |
Oct 5, 2023 | 71.98 | 72.85 | 71.52 | 71.87 | 71.60 | 2,311,300 |
Oct 4, 2023 | 71.22 | 72.54 | 70.74 | 72.36 | 72.09 | 2,393,800 |
Oct 3, 2023 | 72.48 | 72.86 | 69.98 | 70.73 | 70.47 | 2,567,500 |
Oct 2, 2023 | 73.44 | 74.72 | 72.96 | 73.22 | 72.95 | 1,939,000 |
Sep 29, 2023 | 75.22 | 75.69 | 73.46 | 74.05 | 73.78 | 1,559,000 |
Sep 28, 2023 | 72.91 | 75.10 | 72.76 | 74.77 | 74.49 | 2,267,100 |
Sep 27, 2023 | 74.11 | 74.33 | 72.79 | 73.20 | 72.93 | 1,763,400 |
Sep 26, 2023 | 73.82 | 74.53 | 73.17 | 73.27 | 73.00 | 1,852,400 |
Sep 25, 2023 | 73.54 | 74.73 | 73.40 | 73.93 | 73.66 | 1,817,600 |
Sep 22, 2023 | 74.43 | 74.56 | 73.33 | 73.94 | 73.67 | 1,600,000 |
Sep 21, 2023 | 75.12 | 75.27 | 72.76 | 73.90 | 73.63 | 2,872,800 |
Sep 20, 2023 | 77.49 | 78.53 | 76.29 | 76.45 | 76.17 | 2,485,900 |
Sep 19, 2023 | 76.53 | 77.57 | 75.81 | 77.14 | 76.85 | 2,135,400 |
Sep 18, 2023 | 76.39 | 77.21 | 75.74 | 76.62 | 76.34 | 1,876,700 |
Sep 15, 2023 | 0.16 Dividend | |||||
Sep 15, 2023 | 76.91 | 77.00 | 75.03 | 76.27 | 75.99 | 5,885,800 |
Sep 14, 2023 | 77.80 | 78.63 | 77.00 | 78.58 | 78.13 | 2,480,100 |
Sep 13, 2023 | 78.41 | 79.21 | 76.40 | 76.96 | 76.52 | 2,942,600 |
Sep 12, 2023 | 81.39 | 82.18 | 78.08 | 78.37 | 77.92 | 2,298,100 |
Sep 11, 2023 | 81.04 | 83.17 | 80.90 | 81.70 | 81.23 | 2,348,900 |
Sep 8, 2023 | 80.69 | 81.53 | 80.15 | 80.72 | 80.26 | 1,697,500 |
Sep 7, 2023 | 79.11 | 81.47 | 78.76 | 80.98 | 80.52 | 2,971,200 |
Sep 6, 2023 | 78.13 | 79.44 | 77.85 | 79.21 | 78.76 | 2,055,800 |
Sep 5, 2023 | 82.24 | 82.53 | 77.44 | 77.89 | 77.44 | 2,897,600 |
Sep 1, 2023 | 82.25 | 83.15 | 81.70 | 82.63 | 82.16 | 2,120,500 |
Aug 31, 2023 | 81.05 | 82.20 | 80.38 | 82.06 | 81.59 | 2,823,700 |
Aug 30, 2023 | 79.94 | 81.95 | 79.46 | 81.10 | 80.64 | 2,607,200 |
Aug 29, 2023 | 77.50 | 80.00 | 76.75 | 79.91 | 79.45 | 2,420,200 |
Aug 28, 2023 | 77.41 | 78.10 | 76.91 | 77.77 | 77.32 | 2,010,400 |
Aug 25, 2023 | 78.58 | 78.80 | 75.12 | 77.17 | 76.73 | 2,898,900 |
Aug 24, 2023 | 79.62 | 80.51 | 78.34 | 78.37 | 77.92 | 2,581,800 |
Aug 23, 2023 | 79.45 | 81.07 | 78.92 | 79.66 | 79.20 | 2,492,600 |
Aug 22, 2023 | 77.96 | 79.75 | 77.96 | 78.83 | 78.38 | 2,330,200 |
Aug 21, 2023 | 79.40 | 79.73 | 77.00 | 77.96 | 77.51 | 2,409,100 |
Aug 18, 2023 | 78.14 | 79.72 | 77.78 | 79.30 | 78.85 | 2,758,800 |
Aug 17, 2023 | 82.95 | 83.44 | 78.65 | 78.79 | 78.34 | 3,032,300 |
Aug 16, 2023 | 84.20 | 84.73 | 82.30 | 82.56 | 82.09 | 2,196,100 |
Aug 15, 2023 | 83.96 | 85.33 | 83.04 | 84.24 | 83.76 | 2,268,200 |
Aug 14, 2023 | 82.61 | 84.08 | 82.22 | 84.04 | 83.56 | 1,673,200 |
Aug 11, 2023 | 82.91 | 83.65 | 82.46 | 82.77 | 82.30 | 1,716,800 |
Aug 10, 2023 | 85.57 | 86.16 | 82.06 | 82.96 | 82.48 | 1,917,500 |
Aug 9, 2023 | 85.93 | 86.10 | 84.85 | 85.07 | 84.58 | 1,499,600 |
Aug 8, 2023 | 85.10 | 86.12 | 84.39 | 86.01 | 85.52 | 1,501,700 |
Aug 7, 2023 | 84.35 | 85.76 | 84.21 | 85.63 | 85.14 | 1,752,700 |
Aug 4, 2023 | 82.17 | 84.60 | 81.56 | 84.35 | 83.87 | 2,732,200 |
Aug 3, 2023 | 83.09 | 83.10 | 80.48 | 81.45 | 80.98 | 2,621,500 |
Aug 2, 2023 | 83.97 | 84.38 | 82.45 | 83.56 | 83.08 | 2,231,100 |
Aug 1, 2023 | 84.09 | 85.18 | 83.83 | 84.62 | 84.14 | 1,596,300 |
Jul 31, 2023 | 85.31 | 85.49 | 83.22 | 84.39 | 83.91 | 1,909,500 |
Jul 28, 2023 | 84.83 | 85.17 | 84.00 | 84.82 | 84.33 | 2,277,600 |
Jul 27, 2023 | 85.00 | 86.01 | 83.13 | 83.64 | 83.16 | 2,978,100 |
Jul 26, 2023 | 84.31 | 85.00 | 83.23 | 84.30 | 83.82 | 4,217,400 |
Jul 25, 2023 | 77.84 | 83.87 | 77.62 | 83.42 | 82.94 | 5,395,900 |
Jul 24, 2023 | 78.03 | 78.59 | 77.45 | 78.53 | 78.08 | 2,845,400 |
Jul 21, 2023 | 77.50 | 78.80 | 77.22 | 78.09 | 77.64 | 2,257,800 |
Jul 20, 2023 | 82.62 | 82.97 | 76.91 | 77.52 | 77.08 | 4,334,000 |
Jul 19, 2023 | 81.59 | 82.19 | 81.07 | 81.96 | 81.49 | 2,436,800 |
Jul 18, 2023 | 81.91 | 82.52 | 81.48 | 82.02 | 81.55 | 2,203,200 |
Jul 17, 2023 | 81.94 | 82.43 | 81.22 | 81.70 | 81.23 | 2,150,700 |
Jul 14, 2023 | 80.96 | 82.54 | 80.74 | 82.51 | 82.04 | 2,401,500 |
Jul 13, 2023 | 80.49 | 81.06 | 80.00 | 80.35 | 79.89 | 2,997,400 |
Jul 12, 2023 | 78.97 | 80.17 | 78.55 | 80.00 | 79.54 | 2,332,700 |
Jul 11, 2023 | 77.50 | 78.44 | 77.47 | 78.20 | 77.75 | 2,423,800 |
Jul 10, 2023 | 75.17 | 77.39 | 75.00 | 77.38 | 76.94 | 2,127,900 |
Jul 7, 2023 | 74.90 | 75.86 | 74.83 | 75.03 | 74.60 | 2,728,500 |
Jul 6, 2023 | 76.27 | 76.29 | 74.33 | 75.01 | 74.58 | 3,177,400 |
Jul 5, 2023 | 78.11 | 78.36 | 76.78 | 77.12 | 76.68 | 2,481,900 |
Jul 3, 2023 | 78.01 | 78.05 | 76.69 | 77.29 | 76.85 | 1,389,600 |
Jun 30, 2023 | 77.77 | 78.15 | 76.99 | 77.68 | 77.24 | 2,183,600 |
Jun 29, 2023 | 77.45 | 77.69 | 76.55 | 77.32 | 76.88 | 1,835,500 |
Jun 28, 2023 | 78.30 | 79.15 | 77.58 | 77.72 | 77.27 | 3,099,700 |
Jun 27, 2023 | 76.43 | 78.80 | 76.24 | 78.67 | 78.22 | 2,253,600 |
Jun 26, 2023 | 76.37 | 77.48 | 75.87 | 76.03 | 75.59 | 2,266,400 |
Jun 23, 2023 | 75.86 | 76.52 | 75.66 | 76.27 | 75.83 | 4,495,300 |
Jun 22, 2023 | 75.36 | 76.32 | 75.13 | 76.05 | 75.61 | 2,392,100 |
Jun 21, 2023 | 74.30 | 75.93 | 74.10 | 75.75 | 75.32 | 2,384,800 |
Jun 20, 2023 | 73.96 | 75.18 | 73.80 | 74.88 | 74.45 | 2,272,200 |
Jun 16, 2023 | 0.16 Dividend | |||||
Jun 16, 2023 | 73.58 | 74.81 | 72.99 | 73.51 | 73.09 | 5,782,900 |
Jun 15, 2023 | 74.13 | 74.51 | 73.30 | 73.96 | 73.38 | 2,476,700 |
Jun 14, 2023 | 73.96 | 74.53 | 72.84 | 73.25 | 72.67 | 2,696,600 |
Jun 13, 2023 | 73.19 | 74.19 | 73.19 | 73.89 | 73.31 | 3,233,300 |
Jun 12, 2023 | 72.16 | 73.44 | 71.50 | 72.90 | 72.33 | 2,365,300 |
Jun 9, 2023 | 71.20 | 72.36 | 70.84 | 71.99 | 71.42 | 2,454,700 |
Jun 8, 2023 | 71.36 | 71.86 | 71.14 | 71.21 | 70.65 | 2,332,300 |
Jun 7, 2023 | 72.25 | 72.89 | 71.46 | 71.57 | 71.01 | 3,011,600 |
Jun 6, 2023 | 69.70 | 72.25 | 69.70 | 72.18 | 71.61 | 3,192,100 |
Jun 5, 2023 | 69.25 | 69.78 | 68.47 | 69.42 | 68.87 | 1,835,700 |
Jun 2, 2023 | 67.48 | 69.44 | 67.48 | 69.38 | 68.83 | 2,472,200 |
Jun 1, 2023 | 66.14 | 67.38 | 66.04 | 67.30 | 66.77 | 2,136,500 |
May 31, 2023 | 66.51 | 66.74 | 65.28 | 66.08 | 65.56 | 6,403,100 |
May 30, 2023 | 66.27 | 66.78 | 65.89 | 66.69 | 66.16 | 2,387,700 |
May 26, 2023 | 66.04 | 66.41 | 65.51 | 65.87 | 65.35 | 2,493,400 |
May 25, 2023 | 66.53 | 67.10 | 66.21 | 66.52 | 66.00 | 2,302,300 |
May 24, 2023 | 65.99 | 66.55 | 65.41 | 65.76 | 65.24 | 2,388,000 |
May 23, 2023 | 66.42 | 66.43 | 65.16 | 65.69 | 65.17 | 4,263,800 |
May 22, 2023 | 69.21 | 69.92 | 67.36 | 67.42 | 66.89 | 2,771,900 |
May 19, 2023 | 70.26 | 70.36 | 68.71 | 69.18 | 68.64 | 2,237,400 |
May 18, 2023 | 69.57 | 70.54 | 69.15 | 70.15 | 69.60 | 2,702,100 |
May 17, 2023 | 69.24 | 69.85 | 68.92 | 69.50 | 68.95 | 2,595,100 |
May 16, 2023 | 67.84 | 69.68 | 67.62 | 69.36 | 68.81 | 3,037,400 |
May 15, 2023 | 68.26 | 68.69 | 67.83 | 68.55 | 68.01 | 2,431,100 |
May 12, 2023 | 68.24 | 68.88 | 67.67 | 68.43 | 67.89 | 2,559,700 |
May 11, 2023 | 67.95 | 68.26 | 67.49 | 68.12 | 67.58 | 1,939,100 |
May 10, 2023 | 68.28 | 68.52 | 67.02 | 67.80 | 67.27 | 3,006,200 |
May 9, 2023 | 67.96 | 68.73 | 67.64 | 67.73 | 67.20 | 3,538,200 |
May 8, 2023 | 66.70 | 67.91 | 66.64 | 67.78 | 67.25 | 2,101,400 |
May 5, 2023 | 66.75 | 67.22 | 66.05 | 67.02 | 66.49 | 2,454,600 |
May 4, 2023 | 66.55 | 67.00 | 65.82 | 66.37 | 65.85 | 3,393,800 |
May 3, 2023 | 66.00 | 67.21 | 65.97 | 66.49 | 65.97 | 4,048,100 |
May 2, 2023 | 65.77 | 65.93 | 64.70 | 65.77 | 65.25 | 3,898,400 |
May 1, 2023 | 67.05 | 67.40 | 65.56 | 65.78 | 65.26 | 3,758,400 |
Apr 28, 2023 | 66.46 | 67.20 | 66.28 | 67.15 | 66.62 | 3,064,600 |
Apr 27, 2023 | 65.51 | 66.27 | 64.86 | 66.27 | 65.75 | 3,958,200 |
Apr 26, 2023 | 64.71 | 65.42 | 64.41 | 64.63 | 64.12 | 4,256,500 |
Apr 25, 2023 | 64.82 | 66.08 | 64.50 | 64.95 | 64.44 | 6,770,700 |
Apr 24, 2023 | 62.35 | 64.02 | 62.35 | 63.86 | 63.36 | 4,045,500 |
Related Tickers
LEN Lennar Corporation
155.70
+3.06%
TOL Toll Brothers, Inc.
119.52
+5.02%
DHI D.R. Horton, Inc.
148.03
+3.47%
KBH KB Home
65.61
+4.66%
NVR NVR, Inc.
7,835.11
+0.36%
MTH Meritage Homes Corporation
158.19
+4.02%
MHO M/I Homes, Inc.
119.47
+6.01%
BZH Beazer Homes USA, Inc.
27.88
+4.85%
IBP Installed Building Products, Inc.
237.99
+6.52%
DFH Dream Finders Homes, Inc.
36.46
+6.80%