PHM - PULTEGROUP INC/MI/
114.55
-0.900 -0.786%
Share volume: 2,454,035
Last Updated: 05-12-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$115.45
-0.90
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $115.67 | $115.67 | $115.79 | $115.79 | $112.91 | $112.91 | $114.55 | $114.55 | 2,454,035 | $2,454,035.00 |
| 05-11-2026 | $117.45 | $117.45 | $117.99 | $117.99 | $115.35 | $115.35 | $115.45 | $115.45 | 1,376,839 | $1,376,839.00 |
| 05-08-2026 | $117.18 | $117.18 | $117.96 | $117.96 | $116.15 | $116.15 | $117.55 | $117.55 | 1,313,345 | $1,313,345.00 |
| 05-07-2026 | $120.55 | $120.55 | $121.50 | $121.50 | $116.42 | $116.42 | $116.82 | $116.82 | 1,450,700 | $1,450,700.00 |
| 05-06-2026 | $121.50 | $121.50 | $122.99 | $122.99 | $119.84 | $119.84 | $120.10 | $120.10 | 2,192,942 | $2,192,942.00 |
| 05-05-2026 | $116.32 | $116.32 | $119.21 | $119.21 | $115.56 | $115.56 | $117.97 | $117.97 | 1,398,160 | $1,398,160.00 |
| 05-04-2026 | $118.08 | $118.08 | $118.81 | $118.81 | $115.00 | $115.00 | $115.15 | $115.15 | 1,908,102 | $1,908,102.00 |
| 05-01-2026 | $122.85 | $122.85 | $123.56 | $123.56 | $118.90 | $118.90 | $119.21 | $119.21 | 1,295,741 | $1,295,741.00 |
| 04-30-2026 | $120.95 | $120.95 | $123.27 | $123.27 | $120.38 | $120.38 | $122.36 | $122.36 | 1,933,616 | $1,933,616.00 |
| 04-29-2026 | $123.68 | $123.68 | $125.21 | $125.21 | $120.37 | $120.37 | $120.71 | $120.71 | 2,135,613 | $2,135,613.00 |