PulteGroup, Inc. PHM
NYSE · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$116,06-2,44 (-%2,06)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116,06 | -%2,06 | $119,41 | $119,41 | $115,96 | 2,01M |
| 2026-09-29 | $118,50 | -%0,53 | $119,29 | $119,65 | $117,78 | 1,28M |
| 2026-09-28 | $119,13 | -%0,60 | $118,51 | $121,09 | $118,23 | 1,61M |
| 2026-09-25 | $119,85 | +%1,41 | $118,53 | $120,06 | $117,53 |
| 1,24M |
| 2026-09-24 | $118,18 | -%0,45 | $118,10 | $119,19 | $117,51 | 1,54M |
| 2026-09-23 | $118,71 | -%2,93 | $120,28 | $120,95 | $118,71 | 1,63M |
| 2026-09-22 | $122,29 | +%2,79 | $121,09 | $122,68 | $120,00 | 1,56M |
| 2026-09-21 | $118,97 | +%1,46 | $118,09 | $119,40 | $116,56 | 1,59M |
| 2026-09-18 | $117,26 | -%1,33 | $117,58 | $118,88 | $116,51 | 5,17M |
| 2026-09-17 | $118,84 | +%1,10 | $119,43 | $120,35 | $117,36 | 1,28M |
| 2026-09-16 | $117,55 | -%1,61 | $119,44 | $120,46 | $116,63 | 1,45M |
| 2026-09-15 | $119,47 | +%0,45 | $118,76 | $120,17 | $117,45 | 1,52M |
| 2026-09-14 | $118,94 | +%0,58 | $117,25 | $119,81 | $116,93 | 1,16M |
| 2026-09-11 | $118,26 | +%1,59 | $118,21 | $118,65 | $116,65 | 1,27M |
| 2026-09-10 | $116,41 | -%2,12 | $116,42 | $117,58 | $114,78 | 2,18M |
| 2026-09-09 | $118,93 | -%0,95 | $119,83 | $121,13 | $117,79 | 1,96M |
| 2026-09-08 | $120,07 | -%3,52 | $123,17 | $124,37 | $119,76 | 1,42M |
| 2026-09-04 | $124,45 | +%0,11 | $123,79 | $125,16 | $123,53 | 962,00K |
| 2026-09-03 | $124,31 | +%0,49 | $125,35 | $126,95 | $123,18 | 1,07M |
| 2026-09-02 | $123,70 | +%0,46 | $123,98 | $124,53 | $123,43 | 1,14M |
| 2026-09-01 | $123,13 | -%2,53 | $124,59 | $126,30 | $122,90 | 1,50M |
| 2026-08-31 | $126,32 | -%1,73 | $127,24 | $127,69 | $125,91 | 1,65M |
| 2026-08-28 | $128,55 | +%1,42 | $127,65 | $129,33 | $127,00 | 1,07M |
| 2026-08-27 | $126,75 | -%2,52 | $128,85 | $128,85 | $126,51 | 1,21M |
| 2026-08-26 | $130,03 | -%0,63 | $130,70 | $131,63 | $129,32 | 954,30K |
| 2026-08-25 | $130,86 | +%0,96 | $131,02 | $131,52 | $128,34 | 950,40K |
| 2026-08-24 | $129,61 | +%0,47 | $131,00 | $132,05 | $129,59 | 1,11M |
| 2026-08-21 | $129,00 | +%1,04 | $128,75 | $129,97 | $127,33 | 996,80K |
| 2026-08-20 | $127,67 | -%2,30 | $127,75 | $128,67 | $126,03 | 1,27M |
| 2026-08-19 | $130,68 | +%3,67 | $129,11 | $133,32 | $129,11 | 1,63M |
| 2026-08-18 | $126,05 | -%1,90 | $129,78 | $130,00 | $125,98 | 1,22M |
| 2026-08-17 | $128,49 | -%1,30 | $129,15 | $129,99 | $128,05 | 1,29M |
| 2026-08-14 | $130,18 | -%0,28 | $129,87 | $130,91 | $129,25 | 1,02M |
| 2026-08-13 | $130,55 | +%1,08 | $131,20 | $131,69 | $129,13 | 1,15M |
| 2026-08-12 | $129,16 | -%2,46 | $132,26 | $132,41 | $128,23 | 1,60M |
| 2026-08-11 | $132,42 | +%1,82 | $131,21 | $132,75 | $129,74 | 1,20M |
| 2026-08-10 | $130,05 | -%2,14 | $132,37 | $132,37 | $128,13 | 1,35M |
| 2026-08-07 | $132,90 | +%2,59 | $129,79 | $133,17 | $128,78 | 1,08M |
| 2026-08-06 | $129,55 | -%2,60 | $132,81 | $132,81 | $128,66 | 1,24M |
| 2026-08-05 | $133,01 | +%1,01 | $130,34 | $133,86 | $129,91 | 1,22M |
| 2026-08-04 | $131,68 | +%1,85 | $128,94 | $132,28 | $127,20 | 1,75M |
| 2026-08-03 | $129,29 | +%2,23 | $129,16 | $130,95 | $127,29 | 1,45M |
| 2026-07-31 | $126,47 | -%1,76 | $128,50 | $128,90 | $126,19 | 1,21M |
| 2026-07-30 | $128,74 | -%2,70 | $132,51 | $133,21 | $127,40 | 1,87M |
| 2026-07-29 | $132,31 | -%1,81 | $133,23 | $136,22 | $131,73 | 2,62M |
| 2026-07-28 | $134,75 | +%3,19 | $132,52 | $135,80 | $132,52 | 2,20M |
| 2026-07-27 | $130,59 | +%1,43 | $130,60 | $132,40 | $128,60 | 1,73M |
| 2026-07-24 | $128,75 | +%3,27 | $126,14 | $128,97 | $124,38 | 1,96M |
| 2026-07-23 | $124,67 | -%1,64 | $124,30 | $126,28 | $122,01 | 2,79M |
| 2026-07-22 | $126,75 | +%2,00 | $127,95 | $129,06 | $124,43 | 3,05M |
| 2026-07-21 | $124,26 | +%0,88 | $122,43 | $124,48 | $121,77 | 3,01M |
| 2026-07-20 | $123,18 | -%2,30 | $126,29 | $126,97 | $122,48 | 2,16M |
| 2026-07-17 | $126,08 | -%2,28 | $128,71 | $131,56 | $125,36 | 1,71M |
| 2026-07-16 | $129,02 | +%2,89 | $125,21 | $129,55 | $124,96 | 1,86M |
| 2026-07-15 | $125,39 | +%0,67 | $124,47 | $126,76 | $124,26 | 1,34M |
| 2026-07-14 | $124,56 | +%0,65 | $125,79 | $126,18 | $122,60 | 1,74M |
| 2026-07-13 | $123,75 | -%0,80 | $124,92 | $126,05 | $122,73 | 1,71M |
| 2026-07-10 | $124,75 | +%0,83 | $123,56 | $126,76 | $123,56 | 1,52M |
| 2026-07-09 | $123,72 | +%0,63 | $123,50 | $125,04 | $122,56 | 1,18M |
| 2026-07-08 | $122,94 | -%5,37 | $128,03 | $128,71 | $122,56 | 1,77M |
| 2026-07-07 | $129,92 | -%1,11 | $131,39 | $132,90 | $129,70 | 1,04M |
| 2026-07-06 | $131,38 | -%1,71 | $133,92 | $134,25 | $130,69 | 1,27M |
| 2026-07-02 | $133,67 | +%0,81 | $132,90 | $134,26 | $131,09 | 1,21M |
| 2026-07-01 | $132,59 | -%3,37 | $135,09 | $137,97 | $132,45 | 1,68M |
| 2026-06-30 | $137,21 | -%0,53 | $137,52 | $138,23 | $136,01 | 1,60M |
| 2026-06-29 | $137,94 | +%0,24 | $137,42 | $137,96 | $135,08 | 1,80M |
| 2026-06-26 | $137,61 | +%1,33 | $136,16 | $137,98 | $135,47 | 3,19M |
| 2026-06-25 | $135,81 | +%0,07 | $136,33 | $140,09 | $135,12 | 1,79M |
| 2026-06-24 | $135,71 | +%7,24 | $129,69 | $139,12 | $129,69 | 4,12M |
| 2026-06-23 | $126,55 | +%0,74 | $125,77 | $127,00 | $124,85 | 1,40M |
| 2026-06-22 | $125,62 | -%1,06 | $127,06 | $127,98 | $125,06 | 1,60M |
| 2026-06-18 | $126,96 | +%4,17 | $123,61 | $128,56 | $123,47 | 5,32M |
| 2026-06-17 | $121,88 | -%2,31 | $123,72 | $127,84 | $121,60 | 1,89M |
| 2026-06-16 | $124,76 | +%1,56 | $123,53 | $126,35 | $123,50 | 1,28M |
| 2026-06-15 | $122,84 | -%0,27 | $124,90 | $126,94 | $122,22 | 1,54M |
| 2026-06-12 | $123,17 | -%0,67 | $123,63 | $124,39 | $122,06 | 1,29M |
| 2026-06-11 | $124,00 | +%4,65 | $119,21 | $124,12 | $118,34 | 1,52M |
| 2026-06-10 | $118,49 | -%3,49 | $122,37 | $122,47 | $118,06 | 1,42M |
| 2026-06-09 | $122,78 | +%4,31 | $119,02 | $123,41 | $118,41 | 1,58M |
| 2026-06-08 | $117,71 | -%0,58 | $117,95 | $119,01 | $117,01 | 988,50K |
| 2026-06-05 | $118,40 | +%0,15 | $117,06 | $118,91 | $116,31 | 1,28M |
| 2026-06-04 | $118,22 | +%0,86 | $118,60 | $119,82 | $117,21 | 975,50K |
| 2026-06-03 | $117,21 | -%0,48 | $115,66 | $118,22 | $115,00 | 1,16M |
| 2026-06-02 | $117,77 | +%0,06 | $117,84 | $118,36 | $116,49 | 1,18M |
| 2026-06-01 | $117,70 | -%0,41 | $120,00 | $120,00 | $117,11 | 1,31M |
| 2026-05-29 | $118,18 | +%0,14 | $117,30 | $119,58 | $117,00 | 2,39M |
| 2026-05-28 | $118,01 | -%0,92 | $116,69 | $118,12 | $116,15 | 2,04M |
| 2026-05-27 | $119,10 | +%1,07 | $118,80 | $122,43 | $118,49 | 1,82M |
| 2026-05-26 | $117,84 | +%1,21 | $117,24 | $118,28 | $116,18 | 1,79M |
| 2026-05-22 | $116,43 | +%0,11 | $116,81 | $117,04 | $114,86 | 1,29M |