Quotes 5-day view: PulteGroup, Inc.

Delayed Quote Nyse
PulteGroup, Inc.(PHM) : Historical Chart (5-day)
  19/07/2024 22/07/2024 23/07/2024 24/07/2024 25/07/2024
Last 124.76 $ 125.64 $ 125.67 $ 122.56 $ 124.99 $
Volume 2 098 768 2 564 574 3 585 326 2 765 686 1 942 771
Change -0.03% +0.71% +0.02% -2.47% +1.98%
Opening 124.60 $ 124.28 $ 120.70 $ 125.32 $ 123.18 $
High 126.31 $ 125.67 $ 126.96 $ 125.88 $ 127.05 $
Low 123.58 $ 122.80 $ 120.00 $ 122.42 $ 122.05 $

Performance

1 day+2.00%
1 week+0.17%
Current month+13.54%
1 month+13.60%
3 months+12.26%
6 months+18.91%
Current year+21.11%
1 year+49.86%
3 years+134.28%
5 years+292.37%
10 years+567.43%

Volumes

markets
Daily volume
1 941 773
Estimated daily volume
1 952 034
Avg. Volume 20 sessions
2 256 002
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
281 943 849.95
Record volume 1
39 770 030
Record volume 2
31 739 650
Record volume 3
31 280 050
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
25 434 145 484
Net sales (USD)
16 061 578 000
Number of employees
6 382
Sales / Employee (USD)
2 516 700
Free-Float
99.25 %
Free-Float capitalization (USD)
25 243 919 373
Average Daily Capital Traded
1.11%

Indicators

Moving average 5 days
124.69
Moving average 20 days
113.52
Moving average 50 days
114.35
Moving average 100 days
113.73
Price spread / (MMA5)
-0.23%
Price spread / (MMA20)
-9.17%
Price spread / (MMA50)
-8.50%
Price spread / (MMA100)
-8.99%
STIM
RSI 9 days
75.48
RSI 14 days
69.40

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
+1.97%+0.17%+49.86%+134.28% 25.43B
+3.47%-0.01%+32.37%+87.42% 55.78B
+0.22%-2.50%+11.20%+23.92% 17.41B
-0.13%-2.79%+28.21%+67.30% 15.93B
+1.85%+1.20%+64.86%+136.30% 13.37B
-3.13%+0.13%+78.38%+191.01% 8.39B
-0.06%+0.19%+35.21%-5.04% 7.16B
-0.03%+1.60%+31.25%+163.40% 6.94B
+0.04%+1.22%+14.46%-5.40% 6.78B
+0.51%+2.17%+10.62%-28.40% 6.35B
Average +0.40%+1.62%+35.64%+76.48% 16.35B
Weighted average by Cap. +1.49%+3.10%+35.94%+86.13%
See all sector performances

Historical Quotes: PulteGroup, Inc.

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

2d9.gu0NrdDl5PRBpxOduhgl9lk-SfJmBVofO0SvIR9CBoo.tt4_6r7Qvsce0muk_jURryEMEKtQSitWTBHWQFUzZ93W3Gmctr-8vRbXJw
DatePriceVolumeDaily volume
20:57:56 124.98 337 1,281,872
20:57:56 124.99 384 1,281,535
20:57:56 124.99 100 1,281,151
20:57:56 125.00 100 1,281,051
20:57:56 125.01 100 1,280,951
20:57:56 125.00 100 1,280,851
20:57:55 125.00 100 1,280,751
20:57:55 125.01 189 1,280,651
20:57:55 125.00 167 1,280,462
20:57:55 125.01 100 1,280,295
Chart PulteGroup, Inc.
More charts

Course Extremes

1 week
120.00
Extreme 120
127.05
1 month
102.75
Extreme 102.75
129.85
Current year
99.03
Extreme 99.03
129.85
1 year
68.80
Extreme 68.8
129.85
3 years
35.03
Extreme 35.0324
129.85
5 years
17.12
Extreme 17.12
129.85
10 years
14.61
Extreme 14.61
129.85

Monthly variations

Annual variations

2024+18.74%
2023+126.71%
2022-20.35%
2021+32.56%
2020+11.13%
2019+49.29%
2018-21.83%
2017+80.90%
2016+3.14%
2015-16.96%
2014+5.35%
2013+12.17%
2012+187.80%
2011-16.09%
2010-24.80%
2009-8.51%
2008+3.70%
2007-68.18%
2006-15.85%
2005+23.39%
2004+36.30%
2003+95.57%
2002+7.16%
2001+5.88%
2000+87.50%
1999-19.10%
1998+33.03%
1997+35.98%
1996-8.55%
1995+46.20%
1994-36.55%
1993+20.33%
1992+28.19%
1991+150.67%
1990-15.73%
19890.00%
1988+32.84%
1987-30.93%
1986-11.82%
1985-25.68%
1984-25.25%
1983+27.74%
1982+408.20%
1981+18.45%
1980+90.74%
1979+84.09%
1978+37.50%
1977+28.00%
1976+194.12%
1975+88.88%
1974-18.18%
1973-81.67%
1972-51.61%
  1. Stock Market
  2. Equities
  3. PHM Stock
  4. Quotes PulteGroup, Inc.