PHM daily returns
PHM daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 128.83 | 126.51 | 126.75 | — |
| 2026-08-26 | 0 | 131.63 | 129.32 | 130.03 | — |
| 2026-08-25 | 0 | 131.52 | 128.34 | 130.86 | — |
| 2026-08-24 | 0 | 132.05 | 129.6 | 129.61 | — |
| 2026-08-21 | 128.75 | 129.97 | 127.46 | 129 | — |
| 2026-08-20 | 127.75 | 128.64 | 126.03 | 127.67 | — |
| 2026-08-19 | 129.11 | 133.26 | 129.18 | 130.68 | — |
| 2026-08-18 | 129.78 | 130 | 125.98 | 126.05 | — |
| 2026-08-17 | 129.15 | 129.99 | 128.05 | 128.49 | — |
| 2026-08-14 | 129.87 | 130.91 | 129.29 | 130.18 | — |
| 2026-08-13 | 131.2 | 131.69 | 129.15 | 130.55 | — |
| 2026-08-12 | 132.26 | 132.41 | 128.23 | 129.16 | — |
| 2026-08-11 | 131.21 | 132.74 | 129.74 | 132.42 | — |
| 2026-08-10 | 132.37 | 131.94 | 128.13 | 130.05 | — |
| 2026-08-07 | 129.79 | 133.15 | 128.78 | 132.9 | — |
| 2026-08-06 | 132.81 | 132.26 | 128.66 | 129.55 | — |
| 2026-08-05 | 130.34 | 133.86 | 129.91 | 133.01 | — |
| 2026-08-04 | 128.94 | 132.28 | 127.2 | 131.68 | — |
| 2026-07-31 | 128.5 | 128.9 | 126.19 | 126.47 | — |
| 2026-07-30 | 132.51 | 133.21 | 127.4 | 128.74 | — |
| 2026-07-29 | 133.23 | 136.22 | 131.73 | 132.31 | — |
| 2026-07-28 | 132.52 | 135.8 | 132.52 | 134.75 | — |
| 2026-07-27 | 130.6 | 132.28 | 128.6 | 130.59 | — |
| 2026-07-24 | 126.14 | 128.97 | 124.38 | 128.75 | — |
| 2026-07-23 | 124.3 | 126.28 | 122.02 | 124.67 | — |
| 2026-07-22 | 127.95 | 129.06 | 124.43 | 126.75 | — |
| 2026-07-21 | 122.43 | 124.48 | 122.17 | 124.26 | — |
| 2026-07-20 | 126.29 | 126.96 | 122.48 | 123.18 | — |
| 2026-07-17 | 128.71 | 131.56 | 125.36 | 126.08 | — |
| 2026-07-16 | 125.21 | 129.54 | 124.96 | 129.02 | — |
| 2026-07-15 | 124.47 | 126.76 | 124.25 | 125.39 | — |
| 2026-07-14 | 125.79 | 126.18 | 122.68 | 124.56 | — |
| 2026-07-13 | 124.92 | 125.86 | 122.74 | 123.75 | — |
| 2026-07-10 | 123.56 | 126.73 | 123.99 | 124.75 | — |
| 2026-07-09 | 123.5 | 125.04 | 122.56 | 123.72 | — |
| 2026-07-08 | 128.03 | 128.71 | 122.57 | 122.94 | — |
| 2026-07-07 | 131.39 | 132.83 | 129.7 | 129.92 | — |
| 2026-07-06 | 133.92 | 134.24 | 130.71 | 131.38 | — |
| 2026-07-02 | 132.9 | 134.23 | 131.09 | 133.67 | — |
| 2026-07-01 | 135.09 | 137.97 | 132.45 | 132.59 | — |
| 2026-06-30 | 137.52 | 138.23 | 136.01 | 137.21 | — |
| 2026-06-29 | 137.42 | 137.94 | 135.08 | 137.94 | — |
| 2026-06-26 | 136.16 | 137.98 | 135.47 | 137.61 | — |
| 2026-06-25 | 136.33 | 140.09 | 135.12 | 135.81 | — |
| 2026-06-24 | 129.69 | 139.12 | 129.79 | 135.71 | — |
| 2026-06-23 | 125.77 | 127 | 124.85 | 126.55 | — |
| 2026-06-22 | 127.06 | 127.98 | 125.06 | 125.62 | — |
| 2026-06-18 | 123.61 | 128.56 | 123.47 | 126.96 | — |
| 2026-06-17 | 123.72 | 127.77 | 121.6 | 121.88 | — |
| 2026-06-16 | 123.53 | 126.35 | 123.5 | 124.76 | — |
| 2026-06-15 | 124.9 | 126.93 | 122.21 | 122.84 | — |
| 2026-06-12 | 123.63 | 124.39 | 122.06 | 123.17 | — |
| 2026-06-11 | 119.21 | 124.08 | 118.34 | 124 | — |
| 2026-06-10 | 122.37 | 122.32 | 118.06 | 118.49 | — |
| 2026-06-09 | 119.02 | 123.38 | 118.52 | 122.78 | — |
| 2026-06-05 | 117.06 | 118.91 | 116.31 | 118.4 | — |
| 2026-06-04 | 118.6 | 119.82 | 117.21 | 118.22 | — |
| 2026-06-03 | 115.66 | 118.15 | 115 | 117.21 | — |
| 2026-06-02 | 117.84 | 118.36 | 116.49 | 117.77 | — |
| 2026-06-01 | 120 | 119.62 | 117.16 | 117.7 | — |
| 2026-05-29 | 117.3 | 119.58 | 117 | 118.18 | — |
| 2026-05-28 | 116.69 | 118.12 | 116.15 | 118.01 | — |
| 2026-05-27 | 118.8 | 122.43 | 118.49 | 119.1 | — |
| 2026-05-22 | 116.81 | 117.04 | 114.86 | 116.43 | — |
| 2026-05-21 | 115.05 | 116.75 | 113.31 | 116.3 | — |
| 2026-05-20 | 111.86 | 116.47 | 110.66 | 116.26 | — |
| 2026-05-19 | 110.89 | 111.25 | 108.49 | 111.05 | — |
| 2026-05-18 | 111.24 | 113.82 | 111 | 111.78 | — |
| 2026-05-15 | 112.95 | 113.92 | 109.25 | 110.11 | — |
| 2026-05-14 | 114.31 | 115.38 | 113.22 | 113.87 | — |
| 2026-05-13 | 113.59 | 114.35 | 111.51 | 112.97 | — |
| 2026-05-12 | 115.67 | 115.79 | 112.91 | 114.55 | — |
| 2026-05-11 | 117.45 | 117.99 | 115.36 | 115.45 | — |
| 2026-05-08 | 117.18 | 117.96 | 116.15 | 117.55 | — |
| 2026-05-07 | 120.55 | 121.5 | 116.45 | 116.82 | — |
| 2026-05-06 | 121.5 | 122.99 | 119.84 | 120.1 | — |
| 2026-05-05 | 116.32 | 119.21 | 115.62 | 117.97 | — |
| 2026-05-04 | 118.08 | 118.81 | 115.02 | 115.15 | — |
| 2026-05-01 | 122.85 | 123.56 | 118.91 | 119.21 | — |
| 2026-04-30 | 120.95 | 123.27 | 120.38 | 122.36 | — |
| 2026-04-29 | 123.68 | 124.61 | 120.37 | 120.71 | — |
| 2026-04-28 | 128.74 | 129.43 | 124.23 | 124.93 | — |
| 2026-04-27 | 127.2 | 128.78 | 127.01 | 128.28 | — |
| 2026-04-24 | 130.21 | 131.12 | 127.35 | 127.56 | — |
| 2026-04-23 | 125 | 130.93 | 126.61 | 130.64 | — |
| 2026-04-22 | 129.83 | 130.81 | 127.39 | 127.56 | — |
| 2026-04-21 | 132.31 | 133.13 | 128.58 | 128.64 | — |
| 2026-04-20 | 125.75 | 127.84 | 125.07 | 127.4 | — |
| 2026-04-17 | 123.15 | 129.39 | 122.41 | 126.53 | — |
| 2026-04-16 | 120.93 | 122.14 | 120.25 | 120.47 | — |
| 2026-04-15 | 122 | 122.12 | 120.19 | 120.82 | — |
| 2026-04-14 | 122 | 123.46 | 121.25 | 122.68 | — |
| 2026-04-13 | 121.26 | 121.79 | 118.88 | 121.75 | — |
| 2026-04-10 | 122.07 | 122.65 | 118.95 | 120.33 | — |
| 2026-04-09 | 119.32 | 123.05 | 119.16 | 122.23 | — |
| 2026-04-08 | 118.72 | 121.72 | 118.71 | 120.44 | — |
| 2026-04-07 | 116.86 | 117.47 | 113.74 | 115.09 | — |
| 2026-04-06 | 116.5 | 119.94 | 116.5 | 119.83 | — |
| 2026-04-02 | 115.79 | 118.65 | 114.41 | 117.29 | — |
| 2026-04-01 | 117.58 | 118.82 | 116.65 | 117.15 | — |
| 2026-03-31 | 116.72 | 119.32 | 114.88 | 117.61 | — |
| 2026-03-30 | 116.43 | 116.81 | 113.26 | 113.72 | — |
| 2026-03-27 | 115.85 | 117.1 | 114.32 | 114.63 | — |
| 2026-03-26 | 116.77 | 119 | 116.82 | 117.12 | — |
| 2026-03-25 | 119.72 | 120.03 | 115.09 | 118.18 | — |
| 2026-03-24 | 117.04 | 119.48 | 116.64 | 118.09 | — |
| 2026-03-23 | 117.9 | 119.96 | 116.82 | 118.64 | — |
| 2026-03-20 | 117.45 | 117.54 | 113.58 | 114.55 | — |
| 2026-03-19 | 116.15 | 118.09 | 115.34 | 117.85 | — |
| 2026-03-18 | 120.75 | 121.7 | 116.95 | 117.08 | — |
| 2026-03-17 | 122.44 | 123.25 | 121.28 | 121.96 | — |
| 2026-03-16 | 120.16 | 122.21 | 119.64 | 122.17 | — |
| 2026-03-13 | 121.95 | 122.56 | 119.08 | 119.19 | — |
| 2026-03-12 | 122.17 | 122.63 | 120.21 | 120.46 | — |
| 2026-03-11 | 123.13 | 124.55 | 122.05 | 123.38 | — |
| 2026-03-10 | 126.59 | 127.08 | 123.92 | 124.39 | — |
| 2026-03-09 | 125.2 | 126.91 | 122.38 | 126.66 | — |
| 2026-03-06 | 127.71 | 128.42 | 125.01 | 127.84 | — |
| 2026-03-05 | 130.71 | 132.12 | 128.94 | 129.65 | — |
| 2026-03-04 | 132.38 | 132.69 | 130.2 | 132.18 | — |