PHM - PULTEGROUP INC/MI/
127.84
-1.810 -1.416%
Share volume: 1,383,348
Last Updated: 03-06-2026
Construction/Operative Builders:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$129.65
-1.81
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $127.71 | $127.71 | $128.42 | $128.42 | $125.01 | $125.01 | $127.84 | $127.84 | 1,383,348 | $1,383,269.00 |
| 03-05-2026 | $130.71 | $130.71 | $132.12 | $132.12 | $128.94 | $128.94 | $129.65 | $129.65 | 1,154,669 | $1,154,669.00 |
| 03-04-2026 | $132.38 | $132.38 | $132.69 | $132.69 | $130.20 | $130.20 | $132.18 | $132.18 | 1,270,742 | $1,270,742.00 |
| 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 |