Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-19	Z	PHM	103.37	105.92	103.07	105.12	1.62	2,047,699	21,063	96.29	106.98
2025-03-18	Z	PHM	103.66	104.82	102.90	103.49	-0.19	1,355,642	17,093	100.89	104.85
2025-03-17	Z	PHM	103.38	104.5599	102.93	103.89	0.97	1,527,891	20,370	101.00	104.44
2025-03-14	Z	PHM	102.32	103.12	101.07	102.94	1.86	1,791,374	20,044	100.02	105.73
2025-03-13	Z	PHM	103.33	104.45	100.72	101.09	-2.445	2,211,821	22,580	101.10	102.20
2025-03-12	Z	PHM	106.20	106.545	102.53	103.53	-2.335	2,672,525	23,823	103.55	113.41
2025-03-11	Z	PHM	106.94	107.91	104.81	105.84	-1.52	2,157,596	22,650	105.82	109.75
2025-03-10	Z	PHM	107.26	111.05	106.80	107.40	-0.52	2,653,317	25,756	96.03	110.71
2025-03-07	Z	PHM	108.70	109.425	106.27	107.91	-0.37	2,461,674	24,292	107.38	108.11
2025-03-06	Z	PHM	106.67	109.09	106.28	108.27	2.33	2,776,843	26,093	108.29	109.95
2025-03-05	Z	PHM	104.00	106.67	102.86	105.97	3.13	2,866,027	25,432	100.02	106.66
2025-03-04	Z	PHM	101.31	104.18	101.01	102.90	0.855	3,381,401	34,246	100.80	105.06
2025-03-03	Z	PHM	103.14	104.51	101.41	102.03	-1.25	1,921,552	23,071	101.40	104.28
2025-02-28	Z	PHM	102.90	104.23	102.04	103.28	0.34	3,722,215	23,764	102.00	105.77
2025-02-27	Z	PHM	103.92	105.4699	102.79	102.92	-1.55	1,392,577	17,782	102.46	103.46
2025-02-26	Z	PHM	105.67	105.93	103.67	104.45	-1.77	1,734,155	20,661	100.02	145.00
2025-02-25	Z	PHM	102.62	106.8399	101.81	106.23	4.53	2,893,766	26,827	106.25	108.48
2025-02-24	Z	PHM	103.20	103.23	100.54	101.70	-1.44	2,296,876	24,407	101.65	103.99
2025-02-21	Z	PHM	106.39	106.50	102.20	103.11	-2.74	1,818,938	19,466	102.00	111.60
2025-02-20	Z	PHM	104.40	106.07	103.965	105.84	0.96	1,694,386	18,064	105.41	106.10
2025-02-19	Z	PHM	102.52	105.025	101.1275	104.86	-0.78	2,294,614	27,456	104.00	107.00
2025-02-18	Z	PHM	106.95	107.48	104.52	105.60	-1.83	1,642,487	18,638	104.01	105.60
2025-02-17	Z	PHM	107.40	109.355	106.80	107.43	0.693	0	0	106.32	109.00
2025-02-14	Z	PHM	107.40	109.355	106.80	107.43	0.693	1,519,276	17,843	106.32	109.00
2025-02-13	Z	PHM	106.50	107.20	105.455	106.70	0.705	1,594,627	17,668	101.00	108.95
2025-02-12	Z	PHM	104.32	106.06	103.70	106.00	-1.32	2,274,730	26,969	105.63	107.00
2025-02-11	Z	PHM	106.07	108.50	105.3516	107.33	0.7686	2,326,887	22,659	101.78	108.45
2025-02-10	Z	PHM	106.80	107.13	106.15	106.57	0.71	1,963,544	20,240	105.40	109.45
2025-02-07	Z	PHM	109.25	109.37	105.3952	105.87	-4.14	2,662,514	31,725	105.01	109.43
2025-02-06	Z	PHM	111.33	111.89	109.11	110.01	-1.345	2,563,639	22,493	110.00	120.12
2025-02-05	Z	PHM	112.45	112.635	110.44	111.33	0.97	2,403,132	26,068	107.44	112.58
2025-02-04	Z	PHM	108.74	110.92	107.694	110.38	1.26	2,560,035	26,022	109.31	111.01
2025-02-03	Z	PHM	111.51	111.52	108.40	109.15	-4.68	3,191,193	34,815	109.37	110.68
2025-01-31	Z	PHM	116.91	117.91	113.63	113.78	-4.71	3,251,655	30,167	107.24	116.13
2025-01-30	Z	PHM	116.38	121.31	113.395	118.51	5.51	3,758,845	39,066	117.00	119.96
2025-01-29	Z	PHM	115.08	115.87	112.09	112.99	-2.05	2,965,958	31,397	111.01	124.98
2025-01-28	Z	PHM	117.84	117.995	114.91	115.05	-3.01	2,130,278	24,760	111.00	126.29
2025-01-27	Z	PHM	115.00	118.75	114.91	118.05	2.39	3,130,988	30,255	110.25	128.14
2025-01-24	Z	PHM	116.36	116.56	115.11	115.69	-0.89	1,510,527	18,170	114.02	115.68
2025-01-23	Z	PHM	116.27	117.98	115.89	116.52	-0.37	2,159,231	19,741	105.41	268.00
2025-01-22	Z	PHM	115.25	117.12	114.79	116.89	1.06	1,771,515	19,150	116.04	117.54
2025-01-21	Z	PHM	119.30	120.32	115.32	115.81	-1.22	2,693,550	27,141	110.54	116.71
2025-01-20	Z	PHM	118.58	119.0058	116.41	117.03	0.07	0	0	107.04	118.01
2025-01-17	Z	PHM	118.58	119.0058	116.41	117.03	0.07	2,448,240	22,257	107.04	118.01
2025-01-16	Z	PHM	114.52	117.04	114.1201	116.93	0.965	2,252,267	20,884	114.86	119.47
2025-01-15	Z	PHM	117.46	117.49	114.49	115.97	3.476	2,414,374	23,082	115.76	116.76
2025-01-14	Z	PHM	111.90	112.913	110.20	112.50	3.484	1,765,923	23,387	97.47	123.09
2025-01-13	Z	PHM	107.32	109.08	107.05	108.99	1.40	1,570,482	18,596	110.03	112.28
2025-01-10	Z	PHM	109.65	110.09	107.42	107.61	-2.84	2,040,976	25,497	98.47	110.91
2025-01-09	Z	PHM	108.00	110.68	106.8135	110.46	2.62	0	0	108.65	112.21
2025-01-08	Z	PHM	108.00	110.68	106.8135	110.46	2.62	2,626,526	23,129	108.65	112.21
2025-01-07	Z	PHM	108.52	109.70	107.55	107.83	-1.08	1,682,769	20,452	106.00	118.86
2025-01-06	Z	PHM	110.71	111.6397	108.605	108.93	-1.10	1,540,016	19,076	109.00	110.77
2025-01-03	Z	PHM	110.49	111.00	108.765	110.05	2.36	1,934,525	20,273	104.38	110.95
2025-01-02	Z	PHM	110.18	110.49	107.18	107.64	-1.22	1,384,801	18,448	106.70	108.53
2025-01-01	Z	PHM	109.60	109.99	108.56	108.90	0.06	0	0	108.41	109.71
2024-12-31	Z	PHM	109.60	109.99	108.56	108.90	0.06	1,217,578	15,135	108.41	109.71
2024-12-30	Z	PHM	109.25	109.41	107.70	108.86	-0.66	1,148,229	17,942	107.72	108.86
2024-12-27	Z	PHM	109.73	111.11	108.93	109.52	-1.11	990,571	13,316	109.11	110.24
2024-12-26	Z	PHM	109.82	111.11	109.375	110.65	-0.07	1,259,023	14,258	50.00	111.22
2024-12-25	Z	PHM	109.86	110.83	109.61	110.75	0.69	0	0	110.33	111.16
2024-12-24	Z	PHM	109.86	110.83	109.61	110.75	0.69	700,926	7,191	110.33	111.16
2024-12-23	Z	PHM	109.95	110.58	109.00	110.13	-0.37	1,477,491	18,805	110.00	113.68