PulteGroup, Inc. PHM
NYSE · United States · Consumer Durables
$116.06-2.44 (-2.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116.06 | -2.06% | $119.41 | $119.41 | $115.96 | 2.01M |
| 2026-09-29 | $118.50 | -0.53% | $119.29 | $119.65 | $117.78 | 1.28M |
| 2026-09-28 | $119.13 | -0.60% | $118.51 | $121.09 | $118.23 | 1.61M |
| 2026-09-25 | $119.85 | +1.41% | $118.53 | $120.06 | $117.53 | 1.24M |
| 2026-09-24 | $118.18 | -0.45% | $118.10 | $119.19 | $117.51 | 1.54M |
| 2026-09-23 | $118.71 | -2.93% | $120.28 | $120.95 | $118.71 | 1.63M |
| 2026-09-22 | $122.29 | +2.79% | $121.09 | $122.68 | $120.00 | 1.56M |
| 2026-09-21 | $118.97 | +1.46% | $118.09 | $119.40 | $116.56 | 1.59M |
| 2026-09-18 | $117.26 | -1.33% | $117.58 | $118.88 | $116.51 | 5.17M |
| 2026-09-17 | $118.84 | +1.10% | $119.43 | $120.35 | $117.36 | 1.28M |
| 2026-09-16 | $117.55 | -1.61% | $119.44 | $120.46 | $116.63 | 1.45M |
| 2026-09-15 | $119.47 | +0.45% | $118.76 | $120.17 | $117.45 | 1.52M |
| 2026-09-14 | $118.94 | +0.58% | $117.25 | $119.81 | $116.93 | 1.16M |
| 2026-09-11 | $118.26 | +1.59% | $118.21 | $118.65 | $116.65 | 1.27M |
| 2026-09-10 | $116.41 | -2.12% | $116.42 | $117.58 | $114.78 | 2.18M |
| 2026-09-09 | $118.93 | -0.95% | $119.83 | $121.13 | $117.79 | 1.96M |
| 2026-09-08 | $120.07 | -3.52% | $123.17 | $124.37 | $119.76 | 1.42M |
| 2026-09-04 | $124.45 | +0.11% | $123.79 | $125.16 | $123.53 | 962.00K |
| 2026-09-03 | $124.31 | +0.49% | $125.35 | $126.95 | $123.18 | 1.07M |
| 2026-09-02 | $123.70 | +0.46% | $123.98 | $124.53 | $123.43 | 1.14M |
| 2026-09-01 | $123.13 | -2.53% | $124.59 | $126.30 | $122.90 | 1.50M |
| 2026-08-31 | $126.32 | -1.73% | $127.24 | $127.69 | $125.91 | 1.65M |
| 2026-08-28 | $128.55 | +1.42% | $127.65 | $129.33 | $127.00 | 1.07M |
| 2026-08-27 | $126.75 | -2.52% | $128.85 | $128.85 | $126.51 | 1.21M |
| 2026-08-26 | $130.03 | -0.63% | $130.70 | $131.63 | $129.32 | 954.30K |
| 2026-08-25 | $130.86 | +0.96% | $131.02 | $131.52 | $128.34 | 950.40K |
| 2026-08-24 | $129.61 | +0.47% | $131.00 | $132.05 | $129.59 | 1.11M |
| 2026-08-21 | $129.00 | +1.04% | $128.75 | $129.97 | $127.33 | 996.80K |
| 2026-08-20 | $127.67 | -2.30% | $127.75 | $128.67 | $126.03 | 1.27M |
| 2026-08-19 | $130.68 | +3.67% | $129.11 | $133.32 | $129.11 | 1.63M |
| 2026-08-18 | $126.05 | -1.90% | $129.78 | $130.00 | $125.98 | 1.22M |
| 2026-08-17 | $128.49 | -1.30% | $129.15 | $129.99 | $128.05 | 1.29M |
| 2026-08-14 | $130.18 | -0.28% | $129.87 | $130.91 | $129.25 | 1.02M |
| 2026-08-13 | $130.55 | +1.08% | $131.20 | $131.69 | $129.13 | 1.15M |
| 2026-08-12 | $129.16 | -2.46% | $132.26 | $132.41 | $128.23 | 1.60M |
| 2026-08-11 | $132.42 | +1.82% | $131.21 | $132.75 | $129.74 | 1.20M |
| 2026-08-10 | $130.05 | -2.14% | $132.37 | $132.37 | $128.13 | 1.35M |
| 2026-08-07 | $132.90 | +2.59% | $129.79 | $133.17 | $128.78 | 1.08M |
| 2026-08-06 | $129.55 | -2.60% | $132.81 | $132.81 | $128.66 | 1.24M |
| 2026-08-05 | $133.01 | +1.01% | $130.34 | $133.86 | $129.91 | 1.22M |
| 2026-08-04 | $131.68 | +1.85% | $128.94 | $132.28 | $127.20 | 1.75M |
| 2026-08-03 | $129.29 | +2.23% | $129.16 | $130.95 | $127.29 | 1.45M |
| 2026-07-31 | $126.47 | -1.76% | $128.50 | $128.90 | $126.19 | 1.21M |
| 2026-07-30 | $128.74 | -2.70% | $132.51 | $133.21 | $127.40 | 1.87M |
| 2026-07-29 | $132.31 | -1.81% | $133.23 | $136.22 | $131.73 | 2.62M |
| 2026-07-28 | $134.75 | +3.19% | $132.52 | $135.80 | $132.52 | 2.20M |
| 2026-07-27 | $130.59 | +1.43% | $130.60 | $132.40 | $128.60 | 1.73M |
| 2026-07-24 | $128.75 | +3.27% | $126.14 | $128.97 | $124.38 | 1.96M |
| 2026-07-23 | $124.67 | -1.64% | $124.30 | $126.28 | $122.01 | 2.79M |
| 2026-07-22 | $126.75 | +2.00% | $127.95 | $129.06 | $124.43 | 3.05M |
| 2026-07-21 | $124.26 | +0.88% | $122.43 | $124.48 | $121.77 | 3.01M |
| 2026-07-20 | $123.18 | -2.30% | $126.29 | $126.97 | $122.48 | 2.16M |
| 2026-07-17 | $126.08 | -2.28% | $128.71 | $131.56 | $125.36 | 1.71M |
| 2026-07-16 | $129.02 | +2.89% | $125.21 | $129.55 | $124.96 | 1.86M |
| 2026-07-15 | $125.39 | +0.67% | $124.47 | $126.76 | $124.26 | 1.34M |
| 2026-07-14 | $124.56 | +0.65% | $125.79 | $126.18 | $122.60 | 1.74M |
| 2026-07-13 | $123.75 | -0.80% | $124.92 | $126.05 | $122.73 | 1.71M |
| 2026-07-10 | $124.75 | +0.83% | $123.56 | $126.76 | $123.56 | 1.52M |
| 2026-07-09 | $123.72 | +0.63% | $123.50 | $125.04 | $122.56 | 1.18M |
| 2026-07-08 | $122.94 | -5.37% | $128.03 | $128.71 | $122.56 | 1.77M |
| 2026-07-07 | $129.92 | -1.11% | $131.39 | $132.90 | $129.70 | 1.04M |
| 2026-07-06 | $131.38 | -1.71% | $133.92 | $134.25 | $130.69 | 1.27M |
| 2026-07-02 | $133.67 | +0.81% | $132.90 | $134.26 | $131.09 | 1.21M |
| 2026-07-01 | $132.59 | -3.37% | $135.09 | $137.97 | $132.45 | 1.68M |
| 2026-06-30 | $137.21 | -0.53% | $137.52 | $138.23 | $136.01 | 1.60M |
| 2026-06-29 | $137.94 | +0.24% | $137.42 | $137.96 | $135.08 | 1.80M |
| 2026-06-26 | $137.61 | +1.33% | $136.16 | $137.98 | $135.47 | 3.19M |
| 2026-06-25 | $135.81 | +0.07% | $136.33 | $140.09 | $135.12 | 1.79M |
| 2026-06-24 | $135.71 | +7.24% | $129.69 | $139.12 | $129.69 | 4.12M |
| 2026-06-23 | $126.55 | +0.74% | $125.77 | $127.00 | $124.85 | 1.40M |
| 2026-06-22 | $125.62 | -1.06% | $127.06 | $127.98 | $125.06 | 1.60M |
| 2026-06-18 | $126.96 | +4.17% | $123.61 | $128.56 | $123.47 | 5.32M |
| 2026-06-17 | $121.88 | -2.31% | $123.72 | $127.84 | $121.60 | 1.89M |
| 2026-06-16 | $124.76 | +1.56% | $123.53 | $126.35 | $123.50 | 1.28M |
| 2026-06-15 | $122.84 | -0.27% | $124.90 | $126.94 | $122.22 | 1.54M |
| 2026-06-12 | $123.17 | -0.67% | $123.63 | $124.39 | $122.06 | 1.29M |
| 2026-06-11 | $124.00 | +4.65% | $119.21 | $124.12 | $118.34 | 1.52M |
| 2026-06-10 | $118.49 | -3.49% | $122.37 | $122.47 | $118.06 | 1.42M |
| 2026-06-09 | $122.78 | +4.31% | $119.02 | $123.41 | $118.41 | 1.58M |
| 2026-06-08 | $117.71 | -0.58% | $117.95 | $119.01 | $117.01 | 988.50K |
| 2026-06-05 | $118.40 | +0.15% | $117.06 | $118.91 | $116.31 | 1.28M |
| 2026-06-04 | $118.22 | +0.86% | $118.60 | $119.82 | $117.21 | 975.50K |
| 2026-06-03 | $117.21 | -0.48% | $115.66 | $118.22 | $115.00 | 1.16M |
| 2026-06-02 | $117.77 | +0.06% | $117.84 | $118.36 | $116.49 | 1.18M |
| 2026-06-01 | $117.70 | -0.41% | $120.00 | $120.00 | $117.11 | 1.31M |
| 2026-05-29 | $118.18 | +0.14% | $117.30 | $119.58 | $117.00 | 2.39M |
| 2026-05-28 | $118.01 | -0.92% | $116.69 | $118.12 | $116.15 | 2.04M |
| 2026-05-27 | $119.10 | +1.07% | $118.80 | $122.43 | $118.49 | 1.82M |
| 2026-05-26 | $117.84 | +1.21% | $117.24 | $118.28 | $116.18 | 1.79M |
| 2026-05-22 | $116.43 | +0.11% | $116.81 | $117.04 | $114.86 | 1.29M |