Quotes PulteGroup, Inc.

Equities

PHM

US7458671010

Homebuilding

Market Closed - Nyse 04:01:08 2024-03-28 pm EDT 5-day change 1st Jan Change
120.6 USD +2.21% Intraday chart for PulteGroup, Inc. +5.82% +16.86%

Quotes 5-day view

Delayed Quote Nyse
PulteGroup, Inc.(PHM) : Historical Chart (5-day)
  2024-03-25 2024-03-26 2024-03-27 Today 2024-03-28
Last 115.69 $ 115.99 $ 118.01 $ 120.62 $ 120.6 $
Volume 1 107 359 1 360 921 1 407 662 1 623 215 1 624 236
Change -0.65% +0.26% +1.74% +2.21% +2.21%
Opening 115.80 115.88 117.01 118.18 118.2
High 117.28 116.83 118.26 120.89 120.9
Low 115.65 115.71 116.32 118.09 118.1

Performance

1 day+1.74%
1 week+3.53%
Current month+8.89%
1 month+10.43%
3 months+13.55%
6 months+61.22%
Current year+14.33%
1 year+108.68%
3 years+124.27%
5 years+310.04%
10 years+531.75%

Volumes

markets
Daily volume
1 407 662
Estimated daily volume
1 407 662
Avg. Volume 20 sessions
1 863 709
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
219 936 299.09
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)
24 898 752 885
Net sales (USD)
16 061 578 000
Number of employees
6 382
Sales / Employee (USD)
2 516 700
Free-Float
99.26 %
Free-Float capitalization (USD)
24 714 964 819
Average Daily Capital Traded
0.88%

Highs and lows

1 week
115.49
Extreme 115.49
118.26
1 month
106.95
Extreme 106.95
118.26
Current year
99.03
Extreme 99.03
118.26
1 year
56.63
Extreme 56.625
118.26
3 years
35.03
Extreme 35.0324
118.26
5 years
17.12
Extreme 17.12
118.26
10 years
14.61
Extreme 14.61
118.26

Indicators

Moving average 5 days
116.44
Moving average 20 days
112.16
Moving average 50 days
107.59
Moving average 100 days
101.12
Price spread / (MMA5)
-1.33%
Price spread / (MMA20)
-4.96%
Price spread / (MMA50)
-8.83%
Price spread / (MMA100)
-14.32%
STIM
RSI 9 days
65.74
RSI 14 days
63.94

Sector Comparison - Other Homebuilding

Name Change 5d. change 1st Jan change 1-year change Capi.
+1.74%+3.53%+14.33%+108.68% 24.9B
+1.75%+2.19%+6.63%+70.06% 53.77B
-0.66%-1.92%+5.03%+44.84% 19.42B
-1.27%-0.72%+9.64%+30.08% 14.89B
+1.89%+2.85%+14.92%+66.60% 6.53B
-0.06%-0.56%+1.51%+16.59% 6.37B
+1.43%-3.39%-6.55%+16.51% 6.25B
-1.08%-1.60%+8.63%+19.22% 6.31B
+2.22%+4.77%+12.92%+85.83% 6.28B
+0.78%-0.13%-14.97%+6.74% 5.82B
+0.01%-.--%-.--%-.--% 5.41B
-0.04%-1.36%+34.39%+68.10% 5.31B
+0.61%-1.75%-5.64%+9.13% 5.25B
+2.02%-0.47%+11.37%+73.51% 5.26B
+2.06%-0.72%+12.64%+23.11% 4.83B
-0.26%-2.87%+2.65%+29.15% 3.96B
Average+0.69%+2.07%+6.72%+41.76%
Weighted average by Cap.+0.89%+2.30%+7.50%+56.26%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

e5056ab9f230703a.z93O4fBcuwJtfVjP-FGY0VJMKXhFPv7kE-_CWYRm3nU.ibOssq9twlFaDhKriiGp4QQVHBk9WJCrdoHwPNs1txGFqLmylgbdST8cDQ
DatePriceVolumeDaily volume
04:01:06 pm 118 227,532 881,196
03:59:59 pm 118 155 653,664
03:59:59 pm 118 100 653,509
03:59:59 pm 118 100 653,409
03:59:59 pm 118 100 653,309
03:59:59 pm 118 583 653,209
03:59:59 pm 118 100 652,626
03:59:59 pm 118 100 652,526
03:59:59 pm 118 100 652,426
03:59:59 pm 118 100 652,326
Chart PulteGroup, Inc.
More charts

Monthly variations

Annual change

2024+14.33%
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%