PHM - PULTEGROUP INC/MI/
127.56
-1.080 -0.847%
Share volume: 3,251,669
Last Updated: 04-22-2026
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$128.64
-1.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $129.83 | $129.83 | $130.81 | $130.81 | $127.39 | $127.39 | $127.56 | $127.56 | 3,251,669 | $3,251,669.00 |
| 04-21-2026 | $132.31 | $132.31 | $133.14 | $133.14 | $128.58 | $128.58 | $128.64 | $128.64 | 2,592,018 | $2,592,018.00 |
| 04-20-2026 | $125.75 | $125.75 | $127.84 | $127.84 | $125.07 | $125.07 | $127.40 | $127.40 | 1,802,248 | $1,802,248.00 |
| 04-17-2026 | $123.15 | $123.15 | $129.39 | $129.39 | $122.25 | $122.25 | $126.53 | $126.53 | 2,700,412 | $2,700,412.00 |
| 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 |