Price alert —
Loading…
Sign in to get a one-time email the moment PHM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $127.95 | $129.06 | $124.43 | $126.75 | 3.0M |
| 2026-07-21 | $122.43 | $124.48 | $121.77 | $124.26 | 3.0M |
| 2026-07-20 | $126.29 | $126.97 | $122.48 | $123.18 | 2.2M |
| 2026-07-17 | $128.71 | $131.56 | $125.36 | $126.08 | 1.7M |
| 2026-07-16 | $125.21 | $129.55 | $124.96 | $129.02 | 1.9M |
| 2026-07-15 | $124.47 | $126.76 | $124.26 | $125.39 | 1.3M |
| 2026-07-14 | $125.79 | $126.18 | $122.60 | $124.56 | 1.7M |
| 2026-07-13 | $124.92 | $126.05 | $122.73 | $123.75 | 1.7M |
| 2026-07-10 | $123.56 | $126.76 | $123.56 | $124.75 | 1.5M |
| 2026-07-09 | $123.50 | $125.04 | $122.56 | $123.72 | 1.2M |
| 2026-07-08 | $128.03 | $128.71 | $122.56 | $122.94 | 1.8M |
| 2026-07-07 | $131.39 | $132.90 | $129.70 | $129.92 | 1.0M |
| 2026-07-06 | $133.92 | $134.25 | $130.69 | $131.38 | 1.3M |
| 2026-07-02 | $132.90 | $134.26 | $131.09 | $133.67 | 1.2M |
| 2026-07-01 | $135.09 | $137.97 | $132.45 | $132.59 | 1.7M |
| 2026-06-30 | $137.52 | $138.23 | $136.01 | $137.21 | 1.6M |
| 2026-06-29 | $137.42 | $137.96 | $135.08 | $137.94 | 1.8M |
| 2026-06-26 | $136.16 | $137.98 | $135.47 | $137.61 | 3.2M |
| 2026-06-25 | $136.33 | $140.09 | $135.12 | $135.81 | 1.8M |
| 2026-06-24 | $129.69 | $139.12 | $129.69 | $135.71 | 4.1M |
| 2026-06-23 | $125.77 | $127.00 | $124.85 | $126.55 | 1.4M |
| 2026-06-22 | $127.06 | $127.98 | $125.06 | $125.62 | 1.6M |
| 2026-06-18 | $123.61 | $128.56 | $123.47 | $126.96 | 5.3M |
| 2026-06-17 | $123.72 | $127.84 | $121.60 | $121.88 | 1.9M |
| 2026-06-16 | $123.53 | $126.35 | $123.50 | $124.76 | 1.3M |
| 2026-06-15 | $124.90 | $126.94 | $122.22 | $122.84 | 1.5M |
| 2026-06-12 | $123.63 | $124.39 | $122.06 | $123.17 | 1.3M |
| 2026-06-11 | $119.21 | $124.12 | $118.34 | $124.00 | 1.5M |
| 2026-06-10 | $122.37 | $122.47 | $118.06 | $118.49 | 1.4M |
| 2026-06-09 | $119.02 | $123.41 | $118.41 | $122.78 | 1.6M |
| 2026-06-08 | $117.95 | $119.01 | $117.01 | $117.71 | 1.0M |
| 2026-06-05 | $117.06 | $118.91 | $116.31 | $118.40 | 1.3M |
| 2026-06-04 | $118.60 | $119.82 | $117.21 | $118.22 | 1.0M |
| 2026-06-03 | $115.66 | $118.22 | $115.00 | $117.21 | 1.2M |
| 2026-06-02 | $117.84 | $118.36 | $116.49 | $117.77 | 1.2M |
| 2026-06-01 | $120.00 | $120.00 | $117.11 | $117.70 | 1.3M |
| 2026-05-29 | $117.30 | $119.58 | $117.00 | $118.18 | 2.4M |
| 2026-05-28 | $116.69 | $118.12 | $116.15 | $118.01 | 2.0M |
| 2026-05-27 | $118.80 | $122.43 | $118.49 | $119.10 | 1.8M |
| 2026-05-26 | $117.24 | $118.28 | $116.18 | $117.84 | 1.8M |
| 2026-05-22 | $116.81 | $117.04 | $114.86 | $116.43 | 1.3M |
| 2026-05-21 | $115.05 | $116.75 | $113.31 | $116.30 | 1.3M |
| 2026-05-20 | $111.86 | $116.47 | $110.66 | $116.26 | 2.3M |
| 2026-05-19 | $110.89 | $111.25 | $108.49 | $111.05 | 1.7M |
| 2026-05-18 | $111.24 | $113.82 | $110.95 | $111.78 | 1.9M |
| 2026-05-15 | $112.95 | $114.29 | $109.25 | $110.11 | 2.2M |
| 2026-05-14 | $114.31 | $115.38 | $113.18 | $113.87 | 2.4M |
| 2026-05-13 | $113.59 | $114.35 | $111.51 | $112.97 | 2.5M |
| 2026-05-12 | $115.67 | $115.79 | $112.91 | $114.55 | 2.5M |
| 2026-05-11 | $117.45 | $117.99 | $115.35 | $115.45 | 1.4M |
| 2026-05-08 | $117.18 | $117.96 | $116.15 | $117.55 | 1.3M |
| 2026-05-07 | $120.55 | $121.50 | $116.42 | $116.82 | 1.5M |
| 2026-05-06 | $121.50 | $122.99 | $119.84 | $120.10 | 2.2M |
| 2026-05-05 | $116.32 | $119.21 | $115.56 | $117.97 | 1.4M |
| 2026-05-04 | $118.08 | $118.81 | $115.00 | $115.15 | 1.9M |
| 2026-05-01 | $122.85 | $123.56 | $118.90 | $119.21 | 1.3M |
| 2026-04-30 | $120.95 | $123.27 | $120.38 | $122.36 | 1.9M |
| 2026-04-29 | $123.68 | $125.21 | $120.37 | $120.71 | 2.1M |
| 2026-04-28 | $128.74 | $129.43 | $124.23 | $124.93 | 1.6M |
| 2026-04-27 | $127.20 | $128.83 | $126.85 | $128.28 | 1.5M |
| 2026-04-24 | $130.21 | $131.12 | $127.35 | $127.56 | 1.8M |
| 2026-04-23 | $125.00 | $130.93 | $125.00 | $130.64 | 2.4M |
| 2026-04-22 | $129.83 | $130.81 | $127.39 | $127.56 | 3.3M |
| 2026-04-21 | $132.31 | $133.14 | $128.58 | $128.64 | 2.6M |
| 2026-04-20 | $125.75 | $127.84 | $125.07 | $127.40 | 1.8M |
| 2026-04-17 | $123.15 | $129.39 | $122.25 | $126.53 | 2.7M |
| 2026-04-16 | $120.93 | $122.14 | $120.25 | $120.47 | 1.3M |
| 2026-04-15 | $122.00 | $122.25 | $120.19 | $120.82 | 1.5M |
| 2026-04-14 | $122.00 | $123.48 | $121.25 | $122.68 | 1.5M |
| 2026-04-13 | $121.26 | $121.79 | $118.88 | $121.75 | 2.3M |
| 2026-04-10 | $122.07 | $122.66 | $118.95 | $120.33 | 2.7M |
| 2026-04-09 | $119.32 | $123.05 | $119.16 | $122.23 | 1.9M |
| 2026-04-08 | $118.72 | $121.72 | $118.72 | $120.44 | 2.0M |
| 2026-04-07 | $116.86 | $117.81 | $113.74 | $115.09 | 2.5M |
| 2026-04-06 | $116.50 | $119.94 | $116.40 | $119.83 | 1.0M |
| 2026-04-02 | $115.79 | $118.67 | $114.37 | $117.29 | 1.8M |
| 2026-04-01 | $117.58 | $118.82 | $116.65 | $117.15 | 2.1M |
| 2026-03-31 | $116.72 | $119.33 | $114.84 | $117.61 | 2.3M |
| 2026-03-30 | $116.43 | $116.81 | $113.26 | $113.72 | 1.8M |
| 2026-03-27 | $115.85 | $117.10 | $114.32 | $114.63 | 1.8M |
| 2026-03-26 | $116.77 | $119.00 | $116.77 | $117.12 | 1.7M |
| 2026-03-25 | $119.72 | $120.03 | $115.09 | $118.18 | 1.5M |
| 2026-03-24 | $117.04 | $119.48 | $116.64 | $118.09 | 1.4M |
| 2026-03-23 | $117.90 | $119.96 | $116.82 | $118.64 | 1.5M |
| 2026-03-20 | $117.45 | $117.54 | $113.59 | $114.55 | 4.1M |
| 2026-03-19 | $116.15 | $118.09 | $115.34 | $117.85 | 2.2M |
| 2026-03-18 | $120.75 | $121.78 | $116.95 | $117.08 | 1.7M |
| 2026-03-17 | $122.44 | $123.25 | $121.28 | $121.96 | 1.3M |
| 2026-03-16 | $120.16 | $122.21 | $119.59 | $122.17 | 2.1M |
| 2026-03-13 | $121.95 | $122.56 | $119.08 | $119.19 | 1.5M |
| 2026-03-12 | $122.17 | $122.63 | $120.21 | $120.46 | 2.0M |
| 2026-03-11 | $123.13 | $124.55 | $122.05 | $123.38 | 2.0M |
| 2026-03-10 | $126.59 | $127.08 | $123.92 | $124.39 | 2.5M |
| 2026-03-09 | $125.20 | $126.91 | $122.38 | $126.66 | 2.2M |
| 2026-03-06 | $127.71 | $128.42 | $125.01 | $127.84 | 1.4M |
| 2026-03-05 | $130.71 | $132.12 | $128.94 | $129.65 | 1.2M |
| 2026-03-04 | $132.38 | $132.69 | $130.20 | $132.18 | 1.3M |
| 2026-03-03 | $130.10 | $132.75 | $127.77 | $132.03 | 1.4M |
| 2026-03-02 | $134.13 | $135.42 | $131.74 | $133.72 | 1.2M |
| 2026-02-27 | $135.27 | $138.25 | $134.47 | $137.20 | 2.2M |
| 2026-02-26 | $135.65 | $135.92 | $133.72 | $135.66 | 1.3M |
| 2026-02-25 | $140.87 | $141.18 | $131.23 | $134.61 | 2.6M |
| 2026-02-24 | $140.34 | $142.74 | $140.22 | $140.90 | 1.1M |
| 2026-02-23 | $139.92 | $141.03 | $137.25 | $140.21 | 1.3M |
| 2026-02-20 | $140.52 | $142.35 | $138.98 | $140.02 | 1.2M |
| 2026-02-19 | $141.50 | $142.18 | $139.10 | $139.61 | 1.4M |
| 2026-02-18 | $141.24 | $143.54 | $140.11 | $142.10 | 1.7M |
| 2026-02-17 | $142.35 | $144.50 | $139.03 | $141.58 | 1.8M |
| 2026-02-13 | $139.83 | $143.66 | $139.39 | $142.56 | 2.2M |
| 2026-02-12 | $140.00 | $142.65 | $138.68 | $138.89 | 2.4M |
| 2026-02-11 | $135.95 | $139.35 | $135.75 | $139.32 | 2.1M |
| 2026-02-10 | $133.82 | $137.88 | $133.17 | $137.33 | 1.3M |
| 2026-02-09 | $135.00 | $136.34 | $132.00 | $132.37 | 1.5M |
| 2026-02-06 | $134.59 | $136.42 | $131.12 | $135.09 | 2.0M |
| 2026-02-05 | $134.71 | $135.60 | $132.66 | $134.05 | 1.6M |
| 2026-02-04 | $132.09 | $135.80 | $131.60 | $134.57 | 2.5M |
| 2026-02-03 | $126.14 | $135.60 | $126.12 | $130.46 | 2.8M |
| 2026-02-02 | $124.61 | $127.43 | $123.75 | $127.07 | 2.3M |
| 2026-01-30 | $126.62 | $127.46 | $123.42 | $125.09 | 1.9M |
| 2026-01-29 | $124.24 | $129.36 | $124.23 | $127.26 | 2.9M |
| 2026-01-28 | $124.03 | $127.14 | $123.17 | $123.27 | 2.3M |
| 2026-01-27 | $124.21 | $124.88 | $123.02 | $123.88 | 1.8M |
| 2026-01-26 | $125.84 | $126.13 | $124.12 | $125.07 | 1.6M |
| 2026-01-23 | $127.54 | $127.77 | $124.22 | $125.16 | 1.3M |