PHM - PULTEGROUP INC/MI/
132.18
0.150 0.113%
Share volume: 1,167,113
Last Updated: 03-04-2026
Construction/Operative Builders:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$132.03
0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $132.38 | $132.38 | $132.69 | $132.69 | $130.20 | $130.20 | $132.18 | $132.18 | 1,167,113 | $1,167,113.00 |
| 03-03-2026 | $130.10 | $130.10 | $132.75 | $132.75 | $127.77 | $127.77 | $132.03 | $132.03 | 1,407,147 | $1,407,147.00 |
| 03-02-2026 | $134.13 | $134.13 | $135.42 | $135.42 | $131.74 | $131.74 | $133.72 | $133.72 | 1,223,251 | $1,223,251.00 |
| 02-27-2026 | $135.27 | $135.27 | $138.25 | $138.25 | $134.47 | $134.47 | $137.20 | $137.20 | 2,184,959 | $2,184,959.00 |
| 02-26-2026 | $135.65 | $135.65 | $135.92 | $135.92 | $133.72 | $133.72 | $135.66 | $135.66 | 1,256,097 | $1,256,097.00 |
| 02-25-2026 | $140.87 | $140.87 | $141.18 | $141.18 | $131.23 | $131.23 | $134.61 | $134.61 | 2,631,146 | $2,631,146.00 |
| 02-24-2026 | $140.34 | $140.34 | $142.74 | $142.74 | $140.22 | $140.22 | $140.90 | $140.90 | 1,112,221 | $1,112,221.00 |
| 02-23-2026 | $139.92 | $139.92 | $141.03 | $141.03 | $137.25 | $137.25 | $140.21 | $140.21 | 1,312,630 | $1,312,630.00 |
| 02-20-2026 | $140.52 | $140.52 | $142.35 | $142.35 | $138.98 | $138.98 | $140.02 | $140.02 | 1,243,791 | $1,243,791.00 |
| 02-19-2026 | $141.50 | $141.50 | $142.18 | $142.18 | $139.10 | $139.10 | $139.61 | $139.61 | 1,403,991 | $1,403,991.00 |