PHM - PULTEGROUP INC/MI/
126.53
6.060 4.789%
Share volume: 2,700,412
Last Updated: 04-17-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$120.47
6.06
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $123.15 | $123.15 | $129.39 | $129.39 | $122.25 | $122.25 | $126.53 | $126.53 | 2,700,412 | $2,699,829.00 |
| 04-16-2026 | $120.93 | $120.93 | $122.14 | $122.14 | $120.25 | $120.25 | $120.47 | $120.47 | 1,273,795 | $1,273,795.00 |
| 04-15-2026 | $122.00 | $122.00 | $122.25 | $122.25 | $120.19 | $120.19 | $120.82 | $120.82 | 1,489,329 | $1,489,329.00 |
| 04-14-2026 | $122.00 | $122.00 | $123.48 | $123.48 | $121.25 | $121.25 | $122.68 | $122.68 | 1,535,529 | $1,535,529.00 |
| 04-13-2026 | $121.26 | $121.26 | $121.79 | $121.79 | $118.88 | $118.88 | $121.75 | $121.75 | 2,291,306 | $2,291,306.00 |
| 04-10-2026 | $122.07 | $122.07 | $122.66 | $122.66 | $118.95 | $118.95 | $120.33 | $120.33 | 2,735,113 | $2,735,113.00 |
| 04-09-2026 | $119.32 | $119.32 | $123.05 | $123.05 | $119.16 | $119.16 | $122.23 | $122.23 | 1,934,278 | $1,934,278.00 |
| 04-08-2026 | $118.72 | $118.72 | $121.72 | $121.72 | $118.72 | $118.72 | $120.44 | $120.44 | 1,998,559 | $1,998,559.00 |
| 04-07-2026 | $116.86 | $116.86 | $117.81 | $117.81 | $113.74 | $113.74 | $115.09 | $115.09 | 2,532,666 | $2,532,666.00 |
| 04-06-2026 | $116.50 | $116.50 | $119.94 | $119.94 | $116.40 | $116.40 | $119.83 | $119.83 | 1,031,040 | $1,031,040.00 |