PHM - PULTEGROUP INC/MI/
127.56
-3.080 -2.415%
Share volume: 1,844,584
Last Updated: 04-24-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$130.64
-3.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $130.21 | $130.21 | $131.12 | $131.12 | $127.35 | $127.35 | $127.56 | $127.56 | 1,844,584 | $1,793,903.00 |
| 04-23-2026 | $125.00 | $125.00 | $130.93 | $130.93 | $125.00 | $125.00 | $130.64 | $130.64 | 2,400,125 | $2,400,125.00 |
| 04-22-2026 | $129.83 | $129.83 | $130.81 | $130.81 | $127.39 | $127.39 | $127.56 | $127.56 | 3,310,317 | $3,310,317.00 |
| 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 |