Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-30	Z	PHM	106.36	106.36	104.26	105.45	-0.06	1,634,410	17,287	95.91	107.55
2025-06-27	Z	PHM	104.82	106.56	104.34	105.52	1.03	2,995,972	20,016	105.02	105.52
2025-06-26	Z	PHM	104.07	104.54	102.17	104.44	0.97	1,731,299	15,967	94.78	112.39
2025-06-25	Z	PHM	104.73	105.48	103.09	103.56	-1.98	1,667,930	18,771	103.00	107.44
2025-06-24	Z	PHM	104.85	106.4194	103.99	105.49	0.645	2,578,343	22,728	104.91	106.09
2025-06-23	Z	PHM	100.70	105.04	100.70	104.85	3.365	2,007,048	20,973	103.00	105.60
2025-06-20	Z	PHM	99.60	101.99	99.45	101.47	2.36	3,054,741	18,276	99.62	103.56
2025-06-19	Z	PHM	98.28	100.28	98.27	99.14	0.425	0	0	97.66	108.55
2025-06-18	Z	PHM	98.28	100.28	98.27	99.14	0.425	1,915,667	21,179	97.66	108.55
2025-06-17	Z	PHM	102.54	104.05	98.32	98.72	-3.505	1,953,326	21,673	98.20	108.73
2025-06-16	Z	PHM	102.92	102.92	100.94	102.42	0.81	1,752,775	17,593	101.02	103.62
2025-06-13	Z	PHM	102.70	104.255	100.715	101.61	-2.52	1,599,663	18,925	99.06	103.53
2025-06-12	Z	PHM	102.91	104.60	101.84	104.15	0.72	1,367,874	15,252	102.94	114.29
2025-06-11	Z	PHM	106.53	107.90	103.175	103.42	-1.68	1,765,160	18,253	102.92	107.99
2025-06-10	Z	PHM	102.75	105.24	101.76	105.03	3.59	2,169,691	22,864	104.42	105.24
2025-06-09	Z	PHM	100.96	102.22	99.8832	101.47	1.27	1,098,032	15,061	92.19	102.09
2025-06-06	Z	PHM	102.11	102.25	100.09	100.23	-1.41	1,396,286	16,210	100.25	100.85
2025-06-05	Z	PHM	101.38	102.49	100.75	101.64	-0.21	1,201,636	14,177	101.04	110.94
2025-06-04	Z	PHM	98.82	102.31	98.65	101.87	3.21	2,063,718	22,922	88.51	102.30
2025-06-03	Z	PHM	97.38	98.812	96.46	98.67	1.10	1,651,098	17,637	97.44	99.80
2025-06-02	Z	PHM	96.99	97.91	95.20	97.55	-0.48	1,548,069	18,133	96.13	98.42
2025-05-30	Z	PHM	98.29	98.79	97.44	98.03	-0.52	3,156,071	19,638	90.99	321.00
2025-05-29	Z	PHM	98.82	98.89	97.39	98.54	0.85	1,520,291	16,226	97.70	98.84
2025-05-28	Z	PHM	100.03	100.315	97.42	97.71	-2.86	1,815,724	20,158	88.72	99.57
2025-05-27	Z	PHM	99.41	100.72	98.37	100.57	2.39	1,975,140	20,883	100.50	101.70
2025-05-26	Z	PHM	97.36	98.60	97.01	98.21	-0.37	0	0	97.61	98.77
2025-05-23	Z	PHM	97.36	98.60	97.01	98.21	-0.37	1,389,739	15,733	97.61	98.77
2025-05-22	Z	PHM	98.54	98.83	97.26	98.58	-0.54	2,317,712	22,569	97.24	108.82
2025-05-21	Z	PHM	100.55	101.53	98.64	99.10	-2.255	2,730,357	24,155	97.49	109.44
2025-05-20	Z	PHM	102.41	103.24	101.00	101.31	-1.81	1,283,313	14,156	100.00	103.22
2025-05-19	Z	PHM	101.83	103.61	101.60	103.07	-1.37	1,579,992	18,261	102.07	104.04
2025-05-16	Z	PHM	102.75	104.71	102.26	104.41	1.64	1,402,060	15,632	103.07	113.33
2025-05-15	Z	PHM	102.25	102.845	100.05	102.77	0.72	1,795,552	18,091	101.46	102.77
2025-05-14	Z	PHM	105.71	106.21	101.84	102.06	-4.435	2,237,395	24,320	101.75	102.40
2025-05-13	Z	PHM	107.58	108.00	106.35	106.45	-0.11	1,951,678	24,405	106.00	107.12
2025-05-12	Z	PHM	107.29	108.81	104.535	106.54	4.06	1,967,343	24,834	96.49	108.41
2025-05-09	Z	PHM	103.67	103.67	102.04	102.47	-0.86	1,157,170	15,389	101.22	104.38
2025-05-08	Z	PHM	102.45	104.415	102.1231	103.36	2.05	1,525,920	18,565	100.30	105.63
2025-05-07	Z	PHM	101.95	102.19	100.84	101.32	0.45	1,652,835	19,307	101.00	102.93
2025-05-06	Z	PHM	102.62	104.10	100.71	100.84	-2.825	1,571,700	16,940	91.56	102.95
2025-05-05	Z	PHM	104.06	104.82	103.31	103.67	-0.77	1,537,581	15,808	103.23	104.09
2025-05-02	Z	PHM	102.80	104.58	102.31	104.46	2.605	1,439,490	17,420	103.86	104.80
2025-05-01	Z	PHM	102.84	104.02	101.46	101.89	-0.70	1,576,879	16,697	87.80	104.12
2025-04-30	Z	PHM	100.66	102.70	99.36	102.58	0.815	1,733,853	16,923	102.32	107.13
2025-04-29	Z	PHM	101.50	102.49	100.59	101.74	-0.685	1,551,872	18,380	100.37	103.27
2025-04-28	Z	PHM	101.85	103.16	101.28	102.42	0.55	1,885,059	21,569	101.20	145.00
2025-04-25	Z	PHM	101.90	102.41	100.76	101.88	-1.03	1,861,836	17,823	101.64	102.56
2025-04-24	Z	PHM	101.24	103.16	99.48	102.85	1.78	1,940,338	22,305	101.78	107.25
2025-04-23	Z	PHM	103.67	105.62	100.63	101.06	0.195	2,422,110	23,068	98.42	105.12
2025-04-22	Z	PHM	96.00	101.42	94.93	100.89	7.755	3,688,915	34,302	100.89	103.00
2025-04-21	Z	PHM	94.03	94.26	91.76	93.11	-1.85	2,666,066	28,150	90.15	101.06
2025-04-18	Z	PHM	93.52	95.59	93.085	94.95	2.08	0	0	93.13	96.62
2025-04-17	Z	PHM	93.52	95.59	93.085	94.95	2.08	2,870,590	30,734	93.13	96.62
2025-04-16	Z	PHM	94.95	95.9239	91.99	92.86	-1.94	1,647,529	21,978	92.00	94.91
2025-04-15	Z	PHM	95.38	96.67	94.10	94.79	-0.63	1,725,891	18,249	93.02	94.65
2025-04-14	Z	PHM	96.40	96.40	93.8323	95.44	0.86	1,903,890	18,588	94.16	95.64
2025-04-11	Z	PHM	93.10	94.55	89.81	94.53	0.83	2,580,036	27,442	93.86	96.54
2025-04-10	Z	PHM	95.28	95.95	90.80	93.68	-3.49	2,409,051	24,393	86.23	97.77
2025-04-09	Z	PHM	90.00	98.82	88.07	97.17	5.04	3,324,519	27,480	92.57	101.66
2025-04-08	Z	PHM	98.12	99.0799	90.59	92.02	-4.125	2,568,520	25,502	83.86	92.02
2025-04-07	Z	PHM	99.07	101.45	95.34	96.14	-5.11	3,507,889	33,720	92.78	109.54
2025-04-04	Z	PHM	95.84	104.07	95.14	101.24	3.44	3,953,813	42,450	100.00	105.64
2025-04-03	Z	PHM	100.29	101.45	96.90	97.75	-6.61	2,705,661	28,416	97.00	100.17
2025-04-02	Z	PHM	101.93	104.39	101.67	104.33	1.29	1,431,365	18,337	98.34	104.32
2025-04-01	Z	PHM	103.52	103.73	101.60	103.04	0.24	1,562,356	16,902	103.30	103.77
2025-03-31	Z	PHM	101.40	103.6103	99.58	102.80	1.09	1,717,286	18,126	101.77	102.79