VIE:PHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	99.35	99.35	98.55	98.55	-	0.10%	-
Jun 1, 2026	100.00	100.90	98.40	98.45	98.45	-1.55%	-
May 29, 2026	101.00	101.40	100.00	100.00	100.00	-0.40%	-
May 28, 2026	100.30	100.60	99.85	100.40	100.40	-0.69%	-
May 27, 2026	101.30	101.60	101.00	101.10	101.10	-0.20%	-
May 26, 2026	100.60	101.60	100.60	101.30	101.30	-0.69%	-
May 25, 2026	101.50	102.00	101.20	102.00	102.00	1.19%	-
May 22, 2026	100.90	100.90	99.60	100.80	100.80	0.40%	-
May 21, 2026	99.35	100.40	99.25	100.40	100.40	2.87%	-
May 20, 2026	93.75	97.60	93.75	97.60	97.60	4.55%	-
May 19, 2026	96.00	96.00	93.35	93.35	93.35	-3.36%	-
May 18, 2026	95.60	96.60	95.35	96.60	96.60	-0.10%	-
May 15, 2026	97.05	97.15	96.70	96.70	96.70	-1.12%	-
May 14, 2026	97.20	98.00	97.20	97.80	97.80	1.61%	-
May 13, 2026	97.00	97.30	96.25	96.25	96.25	-0.26%	-
May 12, 2026	99.05	99.05	96.50	96.50	96.50	-2.08%	-
May 11, 2026	101.00	101.00	98.55	98.55	98.55	-0.81%	-
May 8, 2026	102.70	102.70	99.35	99.35	99.35	-5.11%	-
May 7, 2026	104.80	104.80	104.30	104.70	104.70	2.35%	-
May 6, 2026	104.70	104.70	102.30	102.30	102.30	-1.45%	-
May 5, 2026	102.10	103.80	101.50	103.80	103.80	6.13%	-
May 4, 2026	97.85	98.50	97.80	97.80	97.80	1.09%	-
Apr 30, 2026	95.50	96.75	94.70	96.75	96.75	-0.41%	-
Apr 29, 2026	97.30	97.65	97.15	97.15	97.15	-0.15%	-
Apr 28, 2026	95.40	97.65	95.40	97.30	97.30	1.88%	-
Apr 27, 2026	96.00	96.00	95.20	95.50	95.50	-1.44%	-
Apr 24, 2026	96.35	96.90	95.45	96.90	96.90	0.10%	319
Apr 23, 2026	94.90	96.80	94.90	96.80	96.80	2.76%	-
Apr 22, 2026	93.55	94.40	93.55	94.20	94.20	-0.05%	-
Apr 21, 2026	95.35	95.35	94.25	94.25	94.25	-1.26%	-
Apr 20, 2026	97.05	97.05	94.95	95.45	95.45	-1.75%	116
Apr 17, 2026	98.00	98.00	97.15	97.15	97.15	0.15%	-
Apr 16, 2026	96.10	97.25	96.10	97.00	97.00	0.78%	-
Apr 15, 2026	95.65	96.75	95.65	96.25	96.25	1.37%	-
Apr 14, 2026	93.85	94.95	93.50	94.95	94.95	1.44%	-
Apr 13, 2026	91.85	93.85	91.85	93.60	93.60	-0.43%	-
Apr 10, 2026	93.30	94.35	93.30	94.00	94.00	3.35%	-
Apr 9, 2026	89.55	90.95	89.55	90.95	90.95	0.28%	-
Apr 8, 2026	88.95	90.70	88.95	90.70	90.70	4.49%	-
Apr 7, 2026	89.50	89.50	86.80	86.80	86.80	-3.45%	116
Apr 2, 2026	88.85	89.90	88.85	89.90	89.90	0.17%	116
Apr 1, 2026	88.60	90.05	88.60	89.75	89.75	4.06%	-
Mar 31, 2026	85.95	86.25	84.15	86.25	86.25	-0.63%	-
Mar 30, 2026	86.10	86.80	85.95	86.80	86.80	-1.64%	-
Mar 27, 2026	90.45	91.40	87.05	88.25	88.25	-2.11%	1,342
Mar 26, 2026	88.80	90.15	88.80	90.15	90.15	1.46%	-
Mar 25, 2026	87.30	89.45	87.30	88.85	88.85	3.86%	-
Mar 24, 2026	87.05	87.05	85.55	85.55	85.55	-1.33%	-
Mar 23, 2026	81.30	86.70	81.10	86.70	86.70	2.85%	-
Mar 20, 2026	85.90	85.90	84.30	84.30	84.30	-1.29%	-