PHM - PULTEGROUP INC/MI/
117.15
-0.460 -0.393%
Share volume: 2,084,687
Last Updated: 04-01-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$117.61
-0.46
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $117.58 | $117.58 | $118.82 | $118.82 | $116.65 | $116.65 | $117.15 | $117.15 | 2,084,687 | $2,084,687.00 |
| 03-31-2026 | $116.72 | $116.72 | $119.33 | $119.33 | $114.84 | $114.84 | $117.61 | $117.61 | 2,291,849 | $2,291,849.00 |
| 03-30-2026 | $116.43 | $116.43 | $116.81 | $116.81 | $113.26 | $113.26 | $113.72 | $113.72 | 1,790,504 | $1,790,504.00 |
| 03-27-2026 | $115.85 | $115.85 | $117.10 | $117.10 | $114.32 | $114.32 | $114.63 | $114.63 | 1,750,697 | $1,750,697.00 |
| 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 |