PULTEGROUP, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 117.3 USD | +1.34% |
|
+2.64% | +13.66% |
| May. 31 | PulteGroup, Inc. Announces Pricing for Tender Offers for Senior Notes | CI |
| May. 31 | PulteGroup Accepts $300 Million of Senior Notes for Repurchase | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 113.26 $ | 112.54 $ | 115.77 $ | 117.32 $ |
| Volume | 1 335 827 | 1 512 042 | 1 343 416 | 3 452 509 |
| Change | -0.91% | -0.64% | +2.87% | +1.34% |
| Opening | 114.54 | 112.09 | 113.58 | 116.53 |
| High | 115.02 | 113.28 | 115.87 | 117.42 |
| Low | 112.46 | 111.50 | 113.30 | 115.26 |
Performance
| 1 day | +1.34% | ||
| 1 week | +2.64% | ||
| 1 month | +4.92% | ||
| 3 months | +5.49% | ||
| 6 months | +28.89% | ||
| Current year | +13.66% | ||
| 1 year | +74.32% | ||
| 3 years | +101.72% | ||
| 5 years | +278.45% | ||
| 10 years | +499.80% |
Volumes
marketsDaily volume
3 452 509
Estimated daily volume
3 452 509
Avg. Volume 20 sessions
1 523 160
Daily volume ratio
2.27
Avg. Volume 20 sessions USD
178 697 131.20
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)
24 677 336 697
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)
24 495 235 643
Average Daily Capital Traded
0.72%
Highs and lows
1 week
111.50
117.42
1 month
111.50122.72
Current year
99.03122.72
1 year
68.47122.72
3 years
35.03122.72
5 years
17.12122.72
10 years
14.61122.72
Indicators
Moving average 5 days
114.64
Moving average 20 days
116.39
Moving average 50 days
114.27
Moving average 100 days
110.51
Price spread / (MMA5)
-2.29%
Price spread / (MMA20)
-0.79%
Price spread / (MMA50)
-2.60%
Price spread / (MMA100)
-5.80%
STIM
RSI 9 days
51.71
RSI 14 days
51.83
Sector Comparison - Other Homebuilding
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.34% | +2.64% | +13.66% | +74.32% | 24.68B | ||
| +2.93% | +0.51% | -2.27% | +16.42% | 16.99B | ||
| +0.94% | -0.23% | +12.77% | +29.42% | 14.56B | ||
| +0.80% | -1.03% | +18.34% | +77.06% | 12.49B | ||
| +2.44% | -2.90% | +29.10% | +73.08% | 7.06B | ||
| +0.96% | -0.38% | +11.77% | +31.43% | 7.06B | ||
| +0.65% | -1.18% | +0.07% | +27.68% | 6.63B | ||
| +0.04% | -1.29% | -10.56% | +7.31% | 6.21B | ||
| +1.26% | +0.24% | +8.40% | +34.96% | 6.12B | ||
| -0.22% | +1.26% | +10.85% | +16.25% | 5.98B | ||
| +0.14% | -2.43% | +4.03% | +18.20% | 5.88B | ||
| +0.47% | -1.68% | +40.38% | +73.23% | 5.54B | ||
| +0.01% | -.--% | -.--% | -.--% | 5.53B | ||
| +0.97% | +0.14% | +13.03% | +61.08% | 5.36B | ||
| -0.37% | -2.12% | +4.28% | +15.53% | 4.04B | ||
| -0.20% | -2.89% | -6.26% | +15.19% | 4.03B | ||
| Average | +0.76% | -0.58% | +9.22% | +35.70% | ||
| Weighted average by Cap. | +1.07% | -0.03% | +9.86% | +41.59% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
eaec3e9ca74f.yxt2ibE58kjcucX73rCbNyr7pifoZ8lOKM0mENoF6EA.pysexOB3lH2m4_Oymv3zQhyYzVWCUY4XRqd1Z4JJ2jXydxLi23yVLZnp8Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 117.3 | 1,521,446 | 2,536,177 |
| 04:00:00 pm | 117.4 | 200 | 1,014,731 |
| 03:59:59 pm | 117.3 | 100 | 1,014,531 |
| 03:59:59 pm | 117.3 | 100 | 1,014,431 |
| 03:59:59 pm | 117.3 | 163 | 1,014,331 |
| 03:59:59 pm | 117.3 | 100 | 1,014,168 |
| 03:59:59 pm | 117.3 | 100 | 1,014,068 |
| 03:59:59 pm | 117.3 | 100 | 1,013,968 |
| 03:59:58 pm | 117.4 | 135 | 1,013,868 |
| 03:59:58 pm | 117.4 | 242 | 1,013,733 |
Monthly variations
Annual change
| 2024 | +13.66% | ||
| 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% | ||
| 1989 | -.--% | ||
| 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% |
- Stock Market
- Equities
- PHM Stock
- Quotes PulteGroup, Inc.
