PHM(PHM)
PHM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $123.15 | $129.39 | $122.25 | $126.64 | 1.70M |
| 4/16/2026 | $120.93 | $122.14 | $120.25 | $120.47 | 1.27M |
| 4/15/2026 | $122.00 | $122.25 | $120.19 | $120.82 | 1.49M |
| 4/14/2026 | $122.00 | $123.48 | $121.25 | $122.68 | 1.54M |
| 4/13/2026 | $121.26 | $121.79 | $118.88 | $121.75 | 2.29M |
| 4/10/2026 | $122.07 | $122.66 | $118.95 | $120.33 | 2.74M |
| 4/9/2026 | $119.32 | $123.05 | $119.16 | $122.23 | 1.93M |
| 4/8/2026 | $118.72 | $121.72 | $118.72 | $120.44 | 2.00M |
| 4/7/2026 | $116.86 | $117.81 | $113.74 | $115.09 | 2.53M |
| 4/6/2026 | $116.50 | $119.94 | $116.40 | $119.83 | 1.03M |
| 4/2/2026 | $115.79 | $118.67 | $114.37 | $117.29 | 1.84M |
| 4/1/2026 | $117.58 | $118.82 | $116.65 | $117.15 | 2.08M |
| 3/31/2026 | $116.72 | $119.33 | $114.84 | $117.61 | 2.29M |
| 3/30/2026 | $116.43 | $116.81 | $113.26 | $113.72 | 1.79M |
| 3/27/2026 | $115.85 | $117.10 | $114.32 | $114.63 | 1.75M |
| 3/26/2026 | $116.77 | $119.00 | $116.77 | $117.12 | 1.66M |
| 3/25/2026 | $119.72 | $120.03 | $115.09 | $118.18 | 1.53M |
| 3/24/2026 | $117.04 | $119.48 | $116.64 | $118.09 | 1.42M |
| 3/23/2026 | $117.90 | $119.96 | $116.82 | $118.64 | 1.45M |
| 3/20/2026 | $117.45 | $117.54 | $113.59 | $114.55 | 4.07M |
| 3/19/2026 | $116.15 | $118.09 | $115.34 | $117.85 | 2.21M |
| 3/18/2026 | $120.75 | $121.78 | $116.95 | $117.08 | 1.73M |
| 3/17/2026 | $122.44 | $123.25 | $121.28 | $121.96 | 1.29M |
| 3/16/2026 | $120.16 | $122.21 | $119.59 | $122.17 | 2.11M |
| 3/13/2026 | $121.95 | $122.56 | $119.08 | $119.19 | 1.46M |
| 3/12/2026 | $122.17 | $122.63 | $120.21 | $120.46 | 2.02M |
| 3/11/2026 | $123.13 | $124.55 | $122.05 | $123.38 | 1.95M |
| 3/10/2026 | $126.59 | $127.08 | $123.92 | $124.39 | 2.53M |
| 3/9/2026 | $125.20 | $126.91 | $122.38 | $126.66 | 2.20M |
| 3/6/2026 | $127.71 | $128.42 | $125.01 | $127.84 | 1.38M |
| 3/5/2026 | $130.71 | $132.12 | $128.94 | $129.65 | 1.15M |
| 3/4/2026 | $132.38 | $132.69 | $130.20 | $132.18 | 1.27M |
| 3/3/2026 | $130.10 | $132.75 | $127.77 | $132.03 | 1.41M |
| 3/2/2026 | $134.13 | $135.42 | $131.74 | $133.72 | 1.22M |
| 2/27/2026 | $135.27 | $138.25 | $134.47 | $137.20 | 2.18M |
| 2/26/2026 | $135.65 | $135.92 | $133.72 | $135.66 | 1.26M |
| 2/25/2026 | $140.87 | $141.18 | $131.23 | $134.61 | 2.63M |
| 2/24/2026 | $140.34 | $142.74 | $140.22 | $140.90 | 1.11M |
| 2/23/2026 | $139.92 | $141.03 | $137.25 | $140.21 | 1.31M |
| 2/20/2026 | $140.52 | $142.35 | $138.98 | $140.02 | 1.24M |
| 2/19/2026 | $141.50 | $142.18 | $139.10 | $139.61 | 1.40M |
| 2/18/2026 | $141.24 | $143.54 | $140.11 | $142.10 | 1.75M |
| 2/17/2026 | $142.35 | $144.50 | $139.03 | $141.58 | 1.85M |
| 2/13/2026 | $139.83 | $143.66 | $139.39 | $142.56 | 2.16M |
| 2/12/2026 | $140.00 | $142.65 | $138.68 | $138.89 | 2.38M |
| 2/11/2026 | $135.95 | $139.35 | $135.75 | $139.32 | 2.10M |
| 2/10/2026 | $133.82 | $137.88 | $133.17 | $137.33 | 1.35M |
| 2/9/2026 | $135.00 | $136.34 | $132.00 | $132.37 | 1.47M |
| 2/6/2026 | $134.59 | $136.42 | $131.12 | $135.09 | 1.99M |
| 2/5/2026 | $134.71 | $135.60 | $132.66 | $134.05 | 1.62M |
| 2/4/2026 | $132.09 | $135.80 | $131.60 | $134.57 | 2.48M |
| 2/3/2026 | $126.14 | $135.60 | $126.12 | $130.46 | 2.82M |
| 2/2/2026 | $124.61 | $127.43 | $123.75 | $127.07 | 2.35M |
| 1/30/2026 | $126.62 | $127.46 | $123.42 | $125.09 | 1.93M |
| 1/29/2026 | $124.24 | $129.36 | $124.23 | $127.26 | 2.86M |
| 1/28/2026 | $124.03 | $127.14 | $123.17 | $123.27 | 2.29M |
| 1/27/2026 | $124.21 | $124.88 | $123.02 | $123.88 | 1.79M |
| 1/26/2026 | $125.84 | $126.13 | $124.12 | $125.07 | 1.64M |
| 1/23/2026 | $127.54 | $127.77 | $124.22 | $125.16 | 1.30M |
| 1/22/2026 | $130.58 | $131.80 | $126.79 | $127.77 | 1.62M |
| 1/21/2026 | $127.57 | $131.41 | $126.86 | $129.97 | 1.80M |
| 1/20/2026 | $127.38 | $130.89 | $126.55 | $126.81 | 1.94M |