NYSE - Nasdaq Real Time Price • USD
Toll Brothers, Inc. (TOL)
As of 11:09 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 118.29 | 120.94 | 118.29 | 119.86 | 119.86 | 141,729 |
Apr 25, 2024 | 116.12 | 118.15 | 114.30 | 117.36 | 117.36 | 966,700 |
Apr 24, 2024 | 119.48 | 121.67 | 117.19 | 118.70 | 118.70 | 825,100 |
Apr 23, 2024 | 114.76 | 119.87 | 113.79 | 119.52 | 119.52 | 1,367,200 |
Apr 22, 2024 | 113.22 | 114.48 | 111.73 | 113.81 | 113.81 | 911,300 |
Apr 19, 2024 | 113.09 | 114.47 | 111.27 | 112.21 | 112.21 | 1,188,100 |
Apr 18, 2024 | 116.35 | 116.35 | 112.79 | 113.16 | 113.16 | 1,165,500 |
Apr 17, 2024 | 115.63 | 115.87 | 112.70 | 113.42 | 113.42 | 1,212,000 |
Apr 16, 2024 | 116.50 | 116.50 | 113.08 | 114.34 | 114.34 | 1,756,200 |
Apr 15, 2024 | 120.23 | 121.50 | 117.29 | 117.85 | 117.85 | 1,296,200 |
Apr 12, 2024 | 119.31 | 120.88 | 118.78 | 120.22 | 120.22 | 965,100 |
Apr 11, 2024 | 119.68 | 120.97 | 119.27 | 120.32 | 120.32 | 902,300 |
Apr 10, 2024 | 119.13 | 120.42 | 117.64 | 118.58 | 118.58 | 1,881,800 |
Apr 9, 2024 | 125.77 | 125.77 | 122.09 | 124.32 | 124.32 | 962,500 |
Apr 8, 2024 | 125.68 | 126.18 | 123.92 | 124.49 | 124.49 | 879,500 |
Apr 5, 2024 | 122.50 | 125.48 | 122.38 | 125.14 | 125.14 | 765,000 |
Apr 4, 2024 | 0.23 Dividend | |||||
Apr 4, 2024 | 127.49 | 128.04 | 122.59 | 123.00 | 123.00 | 1,058,900 |
Apr 3, 2024 | 123.22 | 126.06 | 123.22 | 126.03 | 125.80 | 1,139,100 |
Apr 2, 2024 | 125.20 | 125.69 | 121.53 | 124.19 | 123.96 | 1,450,300 |
Apr 1, 2024 | 129.23 | 130.63 | 127.37 | 128.04 | 127.81 | 969,400 |
Mar 28, 2024 | 127.69 | 130.28 | 127.30 | 129.37 | 129.13 | 1,133,300 |
Mar 27, 2024 | 126.90 | 127.65 | 126.15 | 127.42 | 127.19 | 652,200 |
Mar 26, 2024 | 126.60 | 127.11 | 125.58 | 125.89 | 125.66 | 879,900 |
Mar 25, 2024 | 125.53 | 127.16 | 125.53 | 125.73 | 125.50 | 662,400 |
Mar 22, 2024 | 126.27 | 126.92 | 125.32 | 126.21 | 125.98 | 903,300 |
Mar 21, 2024 | 126.09 | 128.10 | 125.59 | 126.53 | 126.30 | 1,467,800 |
Mar 20, 2024 | 121.40 | 124.39 | 120.32 | 123.66 | 123.43 | 1,201,200 |
Mar 19, 2024 | 119.20 | 121.94 | 118.70 | 121.49 | 121.27 | 1,016,400 |
Mar 18, 2024 | 121.22 | 121.89 | 118.89 | 119.58 | 119.36 | 1,128,700 |
Mar 15, 2024 | 117.26 | 120.59 | 117.26 | 120.31 | 120.09 | 4,130,000 |
Mar 14, 2024 | 121.46 | 123.05 | 117.24 | 118.20 | 117.98 | 1,835,900 |
Mar 13, 2024 | 122.33 | 124.67 | 122.20 | 123.06 | 122.84 | 1,423,100 |
Mar 12, 2024 | 118.98 | 122.86 | 118.30 | 122.17 | 121.95 | 1,526,900 |
Mar 11, 2024 | 120.18 | 120.28 | 117.68 | 119.30 | 119.08 | 1,182,900 |
Mar 8, 2024 | 120.87 | 122.72 | 119.28 | 120.68 | 120.46 | 1,294,300 |
Mar 7, 2024 | 119.46 | 121.57 | 119.36 | 120.14 | 119.92 | 1,450,800 |
Mar 6, 2024 | 116.81 | 118.45 | 116.06 | 118.17 | 117.95 | 1,804,300 |
Mar 5, 2024 | 116.84 | 119.04 | 115.51 | 115.87 | 115.66 | 1,341,800 |
Mar 4, 2024 | 117.69 | 119.50 | 117.10 | 117.28 | 117.07 | 1,234,000 |
Mar 1, 2024 | 114.50 | 117.35 | 114.05 | 116.92 | 116.71 | 1,686,700 |
Feb 29, 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 114.43 | 1,569,800 |
Feb 28, 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 111.97 | 1,083,900 |
Feb 27, 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 111.12 | 1,242,700 |
Feb 26, 2024 | 111.69 | 112.91 | 111.46 | 112.56 | 112.35 | 1,253,000 |
Feb 23, 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 111.10 | 1,454,600 |
Feb 22, 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 109.65 | 1,729,600 |
Feb 21, 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 107.44 | 3,908,200 |
Feb 20, 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 103.36 | 2,791,300 |
Feb 16, 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 101.99 | 1,781,600 |
Feb 15, 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 103.99 | 1,191,800 |
Feb 14, 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 102.50 | 1,279,500 |
Feb 13, 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 99.85 | 2,069,500 |
Feb 12, 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 105.24 | 2,123,600 |
Feb 9, 2024 | 100.04 | 101.21 | 99.06 | 101.01 | 100.83 | 910,400 |
Feb 8, 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 100.09 | 946,400 |
Feb 7, 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 99.57 | 990,400 |
Feb 6, 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 98.44 | 904,400 |
Feb 5, 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 98.84 | 778,800 |
Feb 2, 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 99.99 | 1,245,500 |
Feb 1, 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 100.85 | 1,170,800 |
Jan 31, 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 99.17 | 1,259,200 |
Jan 30, 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 99.97 | 1,193,200 |
Jan 29, 2024 | 98.37 | 99.96 | 97.96 | 99.69 | 99.51 | 1,341,200 |
Jan 26, 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 98.29 | 978,300 |
Jan 25, 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 98.01 | 1,355,000 |
Jan 24, 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 95.80 | 1,663,600 |
Jan 23, 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 97.40 | 2,029,900 |
Jan 22, 2024 | 101.53 | 103.30 | 101.18 | 103.03 | 102.84 | 1,257,300 |
Jan 19, 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 100.91 | 1,766,400 |
Jan 18, 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 99.13 | 1,606,700 |
Jan 17, 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 98.71 | 1,359,500 |
Jan 16, 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 99.82 | 1,585,600 |
Jan 12, 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 101.14 | 1,491,100 |
Jan 11, 2024 | 0.21 Dividend | |||||
Jan 11, 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 103.45 | 1,147,600 |
Jan 10, 2024 | 102.50 | 104.33 | 102.23 | 103.12 | 102.72 | 1,327,600 |
Jan 9, 2024 | 100.99 | 101.82 | 100.87 | 101.60 | 101.21 | 1,336,300 |
Jan 8, 2024 | 100.88 | 102.94 | 100.88 | 102.16 | 101.77 | 1,749,500 |
Jan 5, 2024 | 98.28 | 100.58 | 97.42 | 99.79 | 99.41 | 1,171,000 |
Jan 4, 2024 | 98.92 | 100.25 | 98.56 | 98.75 | 98.37 | 1,173,000 |
Jan 3, 2024 | 99.12 | 100.08 | 97.60 | 99.01 | 98.63 | 1,784,400 |
Jan 2, 2024 | 101.44 | 102.36 | 100.17 | 100.78 | 100.39 | 1,557,800 |
Dec 29, 2023 | 102.99 | 103.75 | 102.52 | 102.79 | 102.39 | 915,800 |
Dec 28, 2023 | 103.55 | 104.42 | 103.32 | 103.53 | 103.13 | 802,200 |
Dec 27, 2023 | 103.69 | 104.55 | 103.12 | 104.06 | 103.66 | 772,300 |
Dec 26, 2023 | 103.61 | 104.21 | 103.24 | 103.47 | 103.07 | 704,200 |
Dec 22, 2023 | 103.87 | 104.01 | 102.75 | 103.57 | 103.17 | 838,100 |
Dec 21, 2023 | 103.83 | 104.17 | 101.81 | 103.32 | 102.92 | 1,106,500 |
Dec 20, 2023 | 103.11 | 104.48 | 102.08 | 102.12 | 101.73 | 1,250,500 |
Dec 19, 2023 | 102.02 | 103.82 | 101.55 | 103.38 | 102.98 | 1,369,900 |
Dec 18, 2023 | 102.74 | 102.90 | 100.00 | 101.38 | 100.99 | 1,718,300 |
Dec 15, 2023 | 103.96 | 105.91 | 102.22 | 102.48 | 102.08 | 3,651,300 |
Dec 14, 2023 | 99.18 | 105.41 | 99.00 | 105.18 | 104.77 | 3,501,100 |
Dec 13, 2023 | 93.06 | 96.69 | 91.92 | 96.46 | 96.09 | 2,661,900 |
Dec 12, 2023 | 93.07 | 93.37 | 92.34 | 92.41 | 92.05 | 1,100,800 |
Dec 11, 2023 | 92.41 | 93.26 | 92.16 | 92.93 | 92.57 | 1,638,100 |
Dec 8, 2023 | 90.73 | 93.26 | 90.69 | 92.86 | 92.50 | 1,862,200 |
Dec 7, 2023 | 90.31 | 91.44 | 89.75 | 91.16 | 90.81 | 2,408,700 |
Dec 6, 2023 | 89.60 | 91.10 | 88.79 | 88.90 | 88.56 | 2,621,200 |
Dec 5, 2023 | 87.00 | 87.59 | 86.38 | 87.21 | 86.87 | 2,069,400 |
Dec 4, 2023 | 87.57 | 88.72 | 87.07 | 87.21 | 86.87 | 1,701,100 |
Dec 1, 2023 | 85.98 | 88.29 | 85.91 | 87.78 | 87.44 | 1,841,300 |
Nov 30, 2023 | 85.66 | 86.08 | 84.66 | 85.89 | 85.56 | 1,876,400 |
Nov 29, 2023 | 85.41 | 86.67 | 85.41 | 86.07 | 85.74 | 1,519,200 |
Nov 28, 2023 | 85.04 | 85.76 | 84.40 | 84.43 | 84.10 | 827,800 |
Nov 27, 2023 | 85.18 | 85.83 | 85.03 | 85.42 | 85.09 | 1,042,900 |
Nov 24, 2023 | 85.04 | 85.81 | 84.98 | 85.52 | 85.19 | 336,000 |
Nov 22, 2023 | 85.84 | 86.49 | 85.04 | 85.31 | 84.98 | 613,800 |
Nov 21, 2023 | 85.49 | 86.21 | 84.97 | 84.99 | 84.66 | 733,500 |
Nov 20, 2023 | 85.33 | 86.34 | 84.91 | 86.06 | 85.73 | 964,600 |
Nov 17, 2023 | 85.44 | 86.26 | 85.30 | 85.79 | 85.46 | 738,500 |
Nov 16, 2023 | 85.40 | 86.24 | 84.94 | 85.14 | 84.81 | 914,300 |
Nov 15, 2023 | 85.43 | 87.12 | 85.17 | 85.22 | 84.89 | 1,362,900 |
Nov 14, 2023 | 82.87 | 86.73 | 82.87 | 85.98 | 85.65 | 2,818,300 |
Nov 13, 2023 | 79.95 | 80.23 | 78.88 | 79.59 | 79.28 | 703,600 |
Nov 10, 2023 | 79.07 | 80.39 | 78.45 | 80.34 | 80.03 | 845,100 |
Nov 9, 2023 | 79.87 | 80.40 | 78.32 | 78.41 | 78.11 | 1,232,100 |
Nov 8, 2023 | 80.33 | 80.73 | 79.26 | 79.68 | 79.37 | 1,042,800 |
Nov 7, 2023 | 80.22 | 81.46 | 79.91 | 80.21 | 79.90 | 1,120,100 |
Nov 6, 2023 | 80.28 | 81.17 | 79.87 | 80.07 | 79.76 | 1,174,300 |
Nov 3, 2023 | 80.00 | 82.39 | 79.81 | 81.27 | 80.96 | 2,164,200 |
Nov 2, 2023 | 77.00 | 78.40 | 76.50 | 77.93 | 77.63 | 1,997,000 |
Nov 1, 2023 | 70.51 | 74.41 | 70.15 | 74.25 | 73.96 | 2,132,000 |
Oct 31, 2023 | 69.67 | 71.11 | 69.59 | 70.71 | 70.44 | 1,015,000 |
Oct 30, 2023 | 69.25 | 70.00 | 68.33 | 69.37 | 69.10 | 1,725,200 |
Oct 27, 2023 | 69.50 | 69.50 | 68.39 | 68.77 | 68.50 | 984,000 |
Oct 26, 2023 | 68.95 | 69.70 | 68.17 | 69.26 | 68.99 | 1,258,300 |
Oct 25, 2023 | 69.32 | 69.46 | 68.08 | 68.16 | 67.90 | 1,109,100 |
Oct 24, 2023 | 69.35 | 70.67 | 68.93 | 69.77 | 69.50 | 1,281,600 |
Oct 23, 2023 | 68.55 | 70.40 | 68.47 | 69.45 | 69.18 | 1,399,000 |
Oct 20, 2023 | 69.58 | 70.01 | 68.48 | 68.67 | 68.41 | 1,692,900 |
Oct 19, 2023 | 70.80 | 71.25 | 69.08 | 69.43 | 69.16 | 1,916,100 |
Oct 18, 2023 | 71.65 | 71.88 | 70.44 | 70.48 | 70.21 | 1,064,800 |
Oct 17, 2023 | 71.25 | 73.61 | 71.25 | 72.44 | 72.16 | 1,348,000 |
Oct 16, 2023 | 72.33 | 72.76 | 71.03 | 71.67 | 71.39 | 1,099,400 |
Oct 13, 2023 | 71.17 | 72.05 | 70.99 | 71.73 | 71.45 | 1,416,000 |
Oct 12, 2023 | 74.26 | 74.47 | 70.30 | 71.05 | 70.78 | 1,950,200 |
Oct 11, 2023 | 74.89 | 76.58 | 74.62 | 75.40 | 75.11 | 2,282,800 |
Oct 10, 2023 | 72.46 | 74.86 | 72.46 | 74.14 | 73.85 | 2,000,000 |
Oct 9, 2023 | 70.65 | 72.48 | 69.92 | 72.46 | 72.18 | 1,241,800 |
Oct 6, 2023 | 70.29 | 71.37 | 69.34 | 70.98 | 70.71 | 1,366,100 |
Oct 5, 2023 | 0.21 Dividend | |||||
Oct 5, 2023 | 71.27 | 72.16 | 70.67 | 70.76 | 70.49 | 2,320,200 |
Oct 4, 2023 | 70.73 | 71.94 | 70.18 | 71.74 | 71.25 | 1,894,800 |
Oct 3, 2023 | 72.26 | 72.79 | 70.05 | 70.30 | 69.82 | 2,366,900 |
Oct 2, 2023 | 73.46 | 74.36 | 72.46 | 72.99 | 72.50 | 1,519,200 |
Sep 29, 2023 | 75.05 | 75.49 | 73.30 | 73.96 | 73.46 | 1,658,600 |
Sep 28, 2023 | 73.11 | 74.85 | 73.00 | 74.39 | 73.89 | 1,369,500 |
Sep 27, 2023 | 73.38 | 74.02 | 72.94 | 73.28 | 72.78 | 1,485,300 |
Sep 26, 2023 | 73.57 | 74.54 | 72.57 | 72.61 | 72.12 | 1,623,100 |
Sep 25, 2023 | 73.78 | 74.65 | 73.69 | 73.97 | 73.47 | 1,562,500 |
Sep 22, 2023 | 74.30 | 74.69 | 73.47 | 74.07 | 73.57 | 1,726,600 |
Sep 21, 2023 | 74.63 | 75.12 | 72.83 | 73.63 | 73.13 | 2,976,900 |
Sep 20, 2023 | 78.37 | 79.18 | 76.54 | 76.61 | 76.09 | 1,176,000 |
Sep 19, 2023 | 77.56 | 78.26 | 76.72 | 77.99 | 77.46 | 1,278,000 |
Sep 18, 2023 | 77.32 | 78.51 | 77.17 | 77.93 | 77.40 | 1,645,700 |
Sep 15, 2023 | 79.90 | 79.90 | 77.35 | 77.87 | 77.34 | 4,752,600 |
Sep 14, 2023 | 79.95 | 80.99 | 79.49 | 80.72 | 80.17 | 1,387,100 |
Sep 13, 2023 | 80.05 | 80.79 | 78.17 | 79.19 | 78.65 | 2,004,300 |
Sep 12, 2023 | 81.75 | 82.75 | 79.70 | 79.98 | 79.44 | 1,692,600 |
Sep 11, 2023 | 81.39 | 83.28 | 81.13 | 82.01 | 81.45 | 1,310,700 |
Sep 8, 2023 | 81.90 | 82.47 | 80.85 | 80.92 | 80.37 | 1,387,800 |
Sep 7, 2023 | 80.66 | 82.38 | 80.52 | 81.98 | 81.42 | 1,306,000 |
Sep 6, 2023 | 79.58 | 81.39 | 79.32 | 81.34 | 80.79 | 1,942,400 |
Sep 5, 2023 | 83.45 | 83.49 | 79.13 | 79.22 | 78.68 | 2,682,600 |
Sep 1, 2023 | 82.33 | 84.57 | 82.15 | 83.83 | 83.26 | 2,320,300 |
Aug 31, 2023 | 81.66 | 82.19 | 81.32 | 81.93 | 81.38 | 1,636,800 |
Aug 30, 2023 | 79.00 | 82.04 | 78.84 | 81.64 | 81.09 | 2,344,800 |
Aug 29, 2023 | 76.73 | 79.21 | 76.34 | 78.97 | 78.44 | 2,112,800 |
Aug 28, 2023 | 77.69 | 78.12 | 76.63 | 77.06 | 76.54 | 1,555,900 |
Aug 25, 2023 | 78.51 | 78.53 | 74.87 | 77.40 | 76.88 | 3,211,200 |
Aug 24, 2023 | 79.09 | 80.19 | 78.04 | 78.07 | 77.54 | 2,321,400 |
Aug 23, 2023 | 77.77 | 80.13 | 76.30 | 78.85 | 78.32 | 4,295,200 |
Aug 22, 2023 | 75.40 | 76.74 | 75.31 | 75.92 | 75.41 | 3,166,600 |
Aug 21, 2023 | 76.55 | 76.81 | 74.26 | 75.05 | 74.54 | 1,876,800 |
Aug 18, 2023 | 75.64 | 76.82 | 75.51 | 76.38 | 75.86 | 1,861,500 |
Aug 17, 2023 | 80.77 | 80.95 | 76.38 | 76.45 | 75.93 | 2,234,700 |
Aug 16, 2023 | 81.11 | 81.89 | 80.10 | 80.14 | 79.60 | 1,388,600 |
Aug 15, 2023 | 81.31 | 82.54 | 80.37 | 81.39 | 80.84 | 1,508,500 |
Aug 14, 2023 | 79.41 | 80.67 | 79.01 | 80.63 | 80.08 | 899,100 |
Aug 11, 2023 | 79.35 | 80.09 | 79.24 | 79.47 | 78.93 | 857,800 |
Aug 10, 2023 | 81.00 | 81.91 | 78.75 | 79.49 | 78.95 | 1,349,600 |
Aug 9, 2023 | 80.74 | 80.99 | 80.08 | 80.52 | 79.97 | 950,300 |
Aug 8, 2023 | 79.75 | 80.80 | 78.86 | 80.76 | 80.21 | 905,300 |
Aug 7, 2023 | 79.02 | 80.26 | 79.02 | 80.26 | 79.72 | 791,700 |
Aug 4, 2023 | 78.03 | 79.92 | 77.12 | 79.39 | 78.85 | 1,224,200 |
Aug 3, 2023 | 79.30 | 79.47 | 76.67 | 77.70 | 77.17 | 2,028,300 |
Aug 2, 2023 | 79.51 | 80.15 | 78.96 | 79.83 | 79.29 | 972,200 |
Aug 1, 2023 | 80.20 | 81.00 | 80.01 | 80.33 | 79.79 | 861,600 |
Jul 31, 2023 | 80.50 | 80.86 | 79.44 | 80.33 | 79.79 | 997,700 |
Jul 28, 2023 | 80.36 | 80.43 | 79.38 | 80.21 | 79.67 | 1,409,600 |
Jul 27, 2023 | 80.81 | 81.39 | 79.07 | 79.25 | 78.71 | 1,432,300 |
Jul 26, 2023 | 80.52 | 81.31 | 79.67 | 80.10 | 79.56 | 1,315,900 |
Jul 25, 2023 | 78.78 | 81.10 | 78.78 | 80.64 | 80.09 | 1,250,400 |
Jul 24, 2023 | 78.75 | 79.20 | 78.21 | 78.83 | 78.30 | 1,134,300 |
Jul 21, 2023 | 78.75 | 79.43 | 78.17 | 78.72 | 78.19 | 1,655,000 |
Jul 20, 2023 | 82.24 | 82.55 | 77.15 | 78.59 | 78.06 | 2,615,200 |
Jul 19, 2023 | 82.51 | 82.51 | 81.15 | 81.98 | 81.42 | 2,012,000 |
Jul 18, 2023 | 82.93 | 83.72 | 82.56 | 82.62 | 82.06 | 1,439,500 |
Jul 17, 2023 | 83.00 | 83.25 | 82.17 | 82.72 | 82.16 | 1,290,600 |
Jul 14, 2023 | 83.34 | 83.67 | 82.22 | 83.52 | 82.95 | 1,605,300 |
Jul 13, 2023 | 82.27 | 82.81 | 81.18 | 81.98 | 81.42 | 1,554,300 |
Jul 12, 2023 | 80.82 | 82.35 | 80.29 | 82.16 | 81.60 | 1,509,400 |
Jul 11, 2023 | 79.48 | 80.39 | 79.28 | 79.90 | 79.36 | 1,698,200 |
Jul 10, 2023 | 76.96 | 78.91 | 76.86 | 78.90 | 78.37 | 1,213,900 |
Jul 7, 2023 | 76.13 | 77.93 | 76.13 | 76.81 | 76.29 | 1,941,400 |
Jul 6, 2023 | 0.21 Dividend | |||||
Jul 6, 2023 | 77.10 | 77.10 | 75.31 | 76.41 | 75.89 | 2,223,300 |
Jul 5, 2023 | 79.30 | 79.59 | 77.19 | 77.66 | 76.93 | 1,589,600 |
Jul 3, 2023 | 79.50 | 79.90 | 78.42 | 78.94 | 78.19 | 1,068,400 |
Jun 30, 2023 | 78.72 | 79.27 | 78.24 | 79.07 | 78.32 | 1,117,800 |
Jun 29, 2023 | 78.25 | 78.41 | 76.93 | 78.32 | 77.58 | 1,688,800 |
Jun 28, 2023 | 78.10 | 79.47 | 78.10 | 78.55 | 77.81 | 1,787,100 |
Jun 27, 2023 | 76.00 | 78.41 | 76.00 | 78.34 | 77.60 | 1,925,600 |
Jun 26, 2023 | 76.30 | 77.19 | 75.38 | 75.87 | 75.15 | 1,423,600 |
Jun 23, 2023 | 75.70 | 76.22 | 75.49 | 76.10 | 75.38 | 2,570,000 |
Jun 22, 2023 | 75.76 | 75.93 | 75.09 | 75.82 | 75.10 | 1,492,700 |
Jun 21, 2023 | 74.71 | 76.55 | 74.20 | 76.21 | 75.49 | 1,888,300 |
Jun 20, 2023 | 73.92 | 75.42 | 73.84 | 75.33 | 74.62 | 1,913,300 |
Jun 16, 2023 | 74.19 | 74.57 | 73.21 | 73.49 | 72.79 | 2,465,100 |
Jun 15, 2023 | 74.24 | 74.63 | 73.45 | 74.05 | 73.35 | 2,021,000 |
Jun 14, 2023 | 75.12 | 75.29 | 71.60 | 73.30 | 72.61 | 3,021,500 |
Jun 13, 2023 | 75.39 | 75.97 | 74.96 | 75.08 | 74.37 | 1,302,400 |
Jun 12, 2023 | 74.18 | 75.31 | 73.74 | 74.94 | 74.23 | 1,171,700 |
Jun 9, 2023 | 74.01 | 75.09 | 73.62 | 74.29 | 73.59 | 1,286,100 |
Jun 8, 2023 | 73.74 | 74.81 | 73.38 | 74.09 | 73.39 | 1,787,900 |
Jun 7, 2023 | 74.26 | 75.20 | 73.75 | 73.94 | 73.24 | 2,155,100 |
Jun 6, 2023 | 71.18 | 74.05 | 71.04 | 74.05 | 73.35 | 2,223,300 |
Jun 5, 2023 | 70.83 | 71.15 | 70.12 | 70.84 | 70.17 | 1,384,600 |
Jun 2, 2023 | 69.23 | 71.41 | 69.20 | 71.35 | 70.68 | 2,309,700 |
Jun 1, 2023 | 68.19 | 68.76 | 67.72 | 68.70 | 68.05 | 1,484,000 |
May 31, 2023 | 68.26 | 68.44 | 66.17 | 67.70 | 67.06 | 1,789,100 |
May 30, 2023 | 68.04 | 68.80 | 68.02 | 68.50 | 67.85 | 1,259,900 |
May 26, 2023 | 68.39 | 68.54 | 67.51 | 68.04 | 67.40 | 1,617,000 |
May 25, 2023 | 68.35 | 69.22 | 67.18 | 68.13 | 67.49 | 4,485,300 |
May 24, 2023 | 64.49 | 66.20 | 64.40 | 65.09 | 64.47 | 3,364,400 |
May 23, 2023 | 64.01 | 64.36 | 63.34 | 63.75 | 63.15 | 2,300,200 |
May 22, 2023 | 66.13 | 66.91 | 64.37 | 64.70 | 64.09 | 2,468,600 |
May 19, 2023 | 67.49 | 67.52 | 65.72 | 66.36 | 65.73 | 1,414,200 |
May 18, 2023 | 65.83 | 67.54 | 65.35 | 67.49 | 66.85 | 1,504,800 |
May 17, 2023 | 65.39 | 65.83 | 65.03 | 65.83 | 65.21 | 1,111,200 |
May 16, 2023 | 64.41 | 65.47 | 63.46 | 65.33 | 64.71 | 1,229,000 |
May 15, 2023 | 64.20 | 64.98 | 63.75 | 64.85 | 64.24 | 852,100 |
May 12, 2023 | 65.20 | 65.51 | 63.74 | 64.21 | 63.60 | 955,700 |
May 11, 2023 | 64.61 | 65.15 | 63.95 | 64.96 | 64.35 | 2,153,600 |
May 10, 2023 | 65.26 | 65.26 | 63.79 | 64.58 | 63.97 | 2,356,200 |
May 9, 2023 | 64.04 | 65.52 | 64.04 | 64.80 | 64.19 | 1,422,900 |
May 8, 2023 | 63.35 | 64.55 | 63.00 | 64.24 | 63.63 | 1,101,800 |
May 5, 2023 | 62.88 | 63.72 | 62.33 | 63.48 | 62.88 | 1,045,600 |
May 4, 2023 | 63.38 | 63.73 | 62.26 | 62.48 | 61.89 | 1,112,200 |
May 3, 2023 | 63.11 | 64.89 | 63.11 | 63.77 | 63.17 | 1,083,300 |
May 2, 2023 | 63.11 | 63.28 | 61.70 | 62.94 | 62.34 | 1,119,300 |
May 1, 2023 | 63.72 | 64.25 | 62.93 | 63.17 | 62.57 | 1,012,800 |
Apr 28, 2023 | 63.22 | 64.16 | 63.14 | 63.91 | 63.31 | 914,800 |
Apr 27, 2023 | 61.95 | 63.06 | 61.77 | 63.04 | 62.44 | 1,083,600 |
Apr 26, 2023 | 62.07 | 62.26 | 61.17 | 61.36 | 60.78 | 1,271,100 |
Related Tickers
LEN Lennar Corporation
155.05
+1.48%
PHM PulteGroup, Inc.
113.77
+2.16%
DHI D.R. Horton, Inc.
146.00
+1.25%
KBH KB Home
65.80
+2.38%
DFH Dream Finders Homes, Inc.
36.65
+3.71%
BZH Beazer Homes USA, Inc.
27.90
+1.49%
HOV Hovnanian Enterprises, Inc.
149.01
+1.73%
NVR NVR, Inc.
7,695.58
-0.38%
MTH Meritage Homes Corporation
170.41
+3.23%
MHO M/I Homes, Inc.
120.50
+0.17%