PHM - PULTEGROUP INC/MI/
114.63
-2.490 -2.172%
Share volume: 1,750,697
Last Updated: 03-27-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$117.12
-2.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $115.85 | $115.85 | $117.10 | $117.10 | $114.32 | $114.32 | $114.63 | $114.63 | 1,750,697 | $1,569,137.00 |
| 03-26-2026 | $116.77 | $116.77 | $119.00 | $119.00 | $116.77 | $116.77 | $117.12 | $117.12 | 1,663,579 | $1,663,579.00 |
| 03-25-2026 | $119.72 | $119.72 | $120.03 | $120.03 | $115.09 | $115.09 | $118.18 | $118.18 | 1,531,600 | $1,531,600.00 |
| 03-24-2026 | $117.04 | $117.04 | $119.48 | $119.48 | $116.64 | $116.64 | $118.09 | $118.09 | 1,424,869 | $1,424,869.00 |
| 03-23-2026 | $117.90 | $117.90 | $119.96 | $119.96 | $116.82 | $116.82 | $118.64 | $118.64 | 1,453,461 | $1,453,461.00 |
| 03-20-2026 | $117.45 | $117.45 | $117.54 | $117.54 | $113.59 | $113.59 | $114.55 | $114.55 | 4,073,572 | $4,073,572.00 |
| 03-19-2026 | $116.15 | $116.15 | $118.09 | $118.09 | $115.34 | $115.34 | $117.85 | $117.85 | 2,213,492 | $2,213,492.00 |
| 03-18-2026 | $120.75 | $120.75 | $121.78 | $121.78 | $116.95 | $116.95 | $117.08 | $117.08 | 1,731,283 | $1,731,283.00 |
| 03-17-2026 | $122.44 | $122.44 | $123.25 | $123.25 | $121.28 | $121.28 | $121.96 | $121.96 | 1,285,511 | $1,285,511.00 |
| 03-16-2026 | $120.16 | $119.90 | $122.21 | $121.95 | $119.59 | $119.34 | $122.17 | $121.91 | 2,106,484 | $2,106,484.00 |