Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-04-16	Z	PHM	120.93	122.14	120.25	120.47	-0.385	1,273,783	14,860	120.03	121.21
2026-04-15	Z	PHM	122.00	122.25	120.19	120.82	-1.875	1,489,326	18,602	119.80	122.18
2026-04-14	Z	PHM	122.00	123.48	121.25	122.68	0.945	1,535,523	18,730	122.38	123.36
2026-04-13	Z	PHM	121.26	121.79	118.88	121.75	1.42	2,291,301	19,736	120.00	122.08
2026-04-10	Z	PHM	122.07	122.655	118.95	120.33	-1.958	2,735,109	22,149	119.10	122.76
2026-04-09	Z	PHM	119.32	123.05	119.16	122.23	1.838	1,934,271	20,838	100.01	123.68
2026-04-08	Z	PHM	118.72	121.7247	118.715	120.44	5.35	1,998,559	21,508	118.66	121.90
2026-04-07	Z	PHM	116.86	117.805	113.735	115.09	-4.72	2,532,635	22,222	111.96	119.00
2026-04-06	Z	PHM	116.50	119.94	116.40	119.83	2.49	1,028,564	14,420	111.83	136.80
2026-04-03	Z	PHM	115.79	118.665	114.37	117.29	0.19	0	0	115.47	119.24
2026-04-02	Z	PHM	115.79	118.665	114.37	117.29	0.19	1,837,387	15,379	115.47	119.24
2026-04-01	Z	PHM	117.58	118.82	116.65	117.15	-0.513	2,084,779	19,442	116.48	117.72
2026-03-31	Z	PHM	116.72	119.325	114.84	117.61	3.983	2,291,837	20,736	115.17	120.29
2026-03-30	Z	PHM	116.43	116.81	113.26	113.72	-0.96	1,790,498	22,000	112.81	115.56
2026-03-27	Z	PHM	115.85	117.10	114.32	114.63	-2.49	1,750,697	18,934	113.81	115.05
2026-03-26	Z	PHM	116.77	119.00	116.77	117.12	-1.066	1,663,567	16,965	112.23	120.00
2026-03-25	Z	PHM	119.72	120.03	115.09	118.18	0.086	1,531,586	16,606	50.00	120.04
2026-03-24	Z	PHM	117.04	119.48	116.64	118.09	-0.58	1,424,866	15,757	118.50	120.68
2026-03-23	Z	PHM	117.90	119.96	116.82	118.64	4.19	1,453,461	16,347	107.92	120.61
2026-03-20	Z	PHM	117.45	117.535	113.585	114.55	-3.33	4,073,572	21,918	114.55	117.31
2026-03-19	Z	PHM	116.15	118.09	115.34	117.85	0.75	2,213,492	24,324	117.45	118.71
2026-03-18	Z	PHM	120.75	121.78	116.95	117.08	-4.923	1,731,277	19,625	116.55	116.98
2026-03-17	Z	PHM	122.44	123.25	121.275	121.96	0.063	1,285,510	15,063	121.23	122.49
2026-03-16	Z	PHM	120.16	122.21	119.59	122.17	2.97	2,106,419	20,200	122.00	123.50
2026-03-13	Z	PHM	121.95	122.56	119.08	119.19	-1.295	1,459,714	17,216	118.00	119.10
2026-03-12	Z	PHM	122.17	122.625	120.21	120.46	-2.915	2,015,594	20,599	119.74	123.06
2026-03-11	Z	PHM	123.13	124.55	122.0501	123.38	-0.99	1,953,449	19,806	121.36	138.40
2026-03-10	Z	PHM	126.59	127.075	123.9229	124.39	-2.28	2,526,554	18,464	119.74	126.52
2026-03-09	Z	PHM	125.195	126.91	122.375	126.66	-1.155	2,197,488	22,886	125.45	126.72
2026-03-06	Z	PHM	127.71	128.42	125.0101	127.84	-1.695	1,383,348	19,951	127.04	128.32
2026-03-05	Z	PHM	130.71	132.12	128.94	129.65	-2.615	1,154,630	15,500	124.15	138.92
2026-03-04	Z	PHM	132.38	132.685	130.20	132.18	0.115	1,270,722	14,200	129.22	132.87
2026-03-03	Z	PHM	130.10	132.75	127.77	132.03	-1.73	1,407,147	18,131	127.00	134.33
2026-03-02	Z	PHM	134.13	135.415	131.74	133.72	-3.475	1,223,212	15,854	133.11	135.29
2026-02-27	Z	PHM	135.27	138.25	134.47	137.20	1.585	2,184,959	22,748	130.23	137.19
2026-02-26	Z	PHM	135.65	135.9151	133.72	135.66	1.0797	1,256,089	18,267	133.92	137.24
2026-02-25	Z	PHM	140.87	141.18	131.23	134.61	-6.2697	2,629,795	29,155	125.19	147.95
2026-02-24	Z	PHM	140.34	142.74	140.22	140.90	0.61	1,112,206	15,512	139.37	142.58
2026-02-23	Z	PHM	139.92	141.03	137.25	140.21	0.27	1,312,626	19,080	138.06	140.79
2026-02-20	Z	PHM	140.52	142.35	138.98	140.02	0.40	1,243,791	15,882	139.37	140.71
2026-02-19	Z	PHM	141.50	142.18	139.10	139.61	-2.51	1,403,990	17,278	137.73	148.00
2026-02-18	Z	PHM	141.24	143.54	140.11	142.10	0.465	1,747,606	19,427	139.52	144.64
2026-02-17	Z	PHM	142.35	144.495	139.03	141.58	-0.945	1,848,243	20,329	138.93	143.13
2026-02-16	Z	PHM	139.83	143.66	139.39	142.56	3.67	0	0	139.81	145.44
2026-02-13	Z	PHM	139.83	143.66	139.39	142.56	3.67	2,159,901	22,107	139.81	145.44
2026-02-12	Z	PHM	140.00	142.65	138.68	138.89	-0.41	2,383,386	24,086	138.30	141.50
2026-02-11	Z	PHM	135.95	139.35	135.75	139.32	2.00	2,104,591	26,574	139.30	141.88
2026-02-10	Z	PHM	133.82	137.88	133.165	137.33	4.92	1,348,747	16,315	123.00	137.50
2026-02-09	Z	PHM	135.00	136.34	132.00	132.37	-2.675	1,465,733	17,269	130.61	134.15
2026-02-06	Z	PHM	134.59	136.415	131.12	135.09	0.965	1,988,785	24,945	123.00	135.10
2026-02-05	Z	PHM	134.71	135.60	132.66	134.05	-0.457	1,621,662	19,503	131.39	133.66
2026-02-04	Z	PHM	132.09	135.80	131.595	134.57	4.057	2,477,585	29,460	133.70	134.75
2026-02-03	Z	PHM	126.14	135.60	126.12	130.46	3.44	2,815,996	34,839	130.50	133.67
2026-02-02	Z	PHM	124.61	127.43	123.75	127.07	2.04	2,347,509	24,674	126.69	128.42
2026-01-30	Z	PHM	126.62	127.46	123.42	125.09	-2.33	1,927,451	23,891	120.00	131.57
2026-01-29	Z	PHM	124.24	129.36	124.225	127.26	4.08	2,860,630	33,884	126.79	127.37
2026-01-28	Z	PHM	124.03	127.1375	123.17	123.27	-0.57	2,289,115	26,596	120.71	129.88
2026-01-27	Z	PHM	124.21	124.875	123.02	123.88	-1.21	1,788,392	18,128	123.00	127.15
2026-01-26	Z	PHM	125.84	126.125	124.12	125.07	-0.105	1,642,182	16,376	123.71	126.00
2026-01-23	Z	PHM	127.54	127.77	124.22	125.16	-2.565	1,300,287	18,577	120.00	126.97
2026-01-22	Z	PHM	130.58	131.80	126.785	127.77	-2.24	1,620,274	18,675	125.60	129.80
2026-01-21	Z	PHM	127.57	131.41	126.86	129.97	3.21	1,799,479	17,736	127.20	132.60
2026-01-20	Z	PHM	127.38	130.89	126.55	126.81	-3.485	1,940,550	24,068	126.40	127.52
2026-01-19	Z	PHM	132.87	134.34	129.05	130.23	-2.685	0	0	128.01	132.60