PHM
PulteGroup (PHM)
NYSE
$123.20-$1.56 (-1.25%)
Price as of Jul 13, 2026 5:22 PM EDT
  • $23.8B
    Market Cap
  • 10.04%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +5.51%
    Low Price$121.88
    High Price$137.94
  • 3 Months
    +3.89%
    Low Price$110.11
    High Price$137.94
  • 1 Year
    +10.04%
    Low Price$108.00
    High Price$142.56
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
123.56
126.76
123.56
124.75
+0.83%
1,516,799
07/09/2026
123.50
125.04
122.56
123.72
+0.63%
1,179,718
07/08/2026
128.03
128.71
122.56
122.94
-5.37%
1,766,846
07/07/2026
131.39
132.90
129.70
129.92
-1.11%
1,037,456
07/06/2026
133.92
134.25
130.69
131.38
-1.71%
1,273,492
07/02/2026
132.90
134.26
131.09
133.67
+0.81%
1,212,249
07/01/2026
135.09
137.97
132.45
132.59
-3.37%
1,675,839
06/30/2026
137.52
138.23
136.01
137.21
-0.53%
1,599,356
06/29/2026
137.42
137.96
135.08
137.94
+0.24%
1,797,917
06/26/2026
136.16
137.98
135.47
137.61
+1.33%
3,187,928
06/25/2026
136.33
140.09
135.12
135.81
+0.07%
1,790,830
06/24/2026
129.69
139.12
129.69
135.71
+7.24%
4,117,273
06/23/2026
125.77
127.00
124.85
126.55
+0.74%
1,431,298
06/22/2026
127.06
127.98
125.06
125.62
-1.06%
1,601,305
06/18/2026
123.61
128.56
123.47
126.96
+4.17%
5,322,269
06/17/2026
123.72
127.84
121.60
121.88
-2.31%
1,887,473
06/16/2026
123.53
126.35
123.50
124.76
+1.78%
1,278,673
06/16/2026
$0.26 Dividend
06/15/2026
124.64
126.67
121.96
122.58
-0.27%
1,536,550
06/12/2026
123.37
124.13
121.80
122.91
-0.67%
1,289,003
06/11/2026
118.96
123.86
118.09
123.74
+4.65%
1,524,264
06/10/2026
122.11
122.21
117.81
118.24
-3.49%
1,418,256
06/09/2026
118.77
123.15
118.16
122.52
+4.31%
1,575,836
06/08/2026
117.70
118.76
116.76
117.46
-0.58%
988,600
06/05/2026
116.81
118.66
116.06
118.15
+0.15%
1,281,703
06/04/2026
118.35
119.57
116.96
117.97
+0.86%
975,476
06/03/2026
115.42
117.97
114.76
116.96
-0.48%
1,164,090
06/02/2026
117.59
118.10
116.24
117.52
+0.06%
1,183,368
06/01/2026
119.75
119.75
116.86
117.45
-0.41%
1,311,806
05/29/2026
117.05
119.33
116.75
117.93
+0.14%
2,394,148
05/28/2026
116.44
117.87
115.90
117.76
-0.92%
2,037,937
05/27/2026
118.55
122.17
118.24
118.85
+1.07%
1,816,312
05/26/2026
116.99
118.03
115.93
117.59
+1.21%
1,785,908
05/22/2026
116.56
116.79
114.62
116.18
+0.11%
1,294,741
05/21/2026
114.81
116.50
113.07
116.05
+0.03%
1,328,872
05/20/2026
111.62
116.22
110.43
116.01
+4.69%
2,313,682
05/19/2026
110.65
111.01
108.26
110.81
-0.65%
1,667,973
05/18/2026
111.00
113.58
110.72
111.54
+1.52%
1,946,751
05/15/2026
112.71
114.05
109.02
109.88
-3.30%
2,205,590
05/14/2026
114.07
115.14
112.94
113.63
+0.80%
2,436,611
05/13/2026
113.35
114.11
111.27
112.73
-1.38%
2,450,328
05/12/2026
115.43
115.54
112.67
114.31
-0.78%
2,505,379
05/11/2026
117.20
117.74
115.11
115.21
-1.79%
1,376,829
05/08/2026
116.93
117.71
115.90
117.30
+0.62%
1,313,345
05/07/2026
120.29
121.24
116.17
116.57
-2.73%
1,450,700
05/06/2026
121.24
122.73
119.59
119.85
+1.81%
2,192,853
05/05/2026
116.07
118.96
115.32
117.72
+2.45%
1,398,160
05/04/2026
117.83
118.56
114.76
114.91
-3.41%
1,908,097
05/01/2026
122.59
123.30
118.65
118.96
-2.57%
1,295,741
04/30/2026
120.69
123.01
120.13
122.10
+1.37%
1,933,616
04/29/2026
123.42
124.94
120.12
120.45
-3.38%
2,145,037
04/28/2026
128.47
129.16
123.97
124.67
-2.61%
1,561,231
04/27/2026
126.93
128.56
126.58
128.01
+0.56%
1,481,871
04/24/2026
129.93
130.84
127.08
127.29
-2.36%
1,844,584
04/23/2026
124.74
130.65
124.74
130.36
+2.41%
2,400,125
04/23/2026
$1.79 Earnings
04/22/2026
129.56
130.53
127.12
127.29
-0.84%
3,310,317
04/21/2026
132.03
132.85
128.31
128.37
+0.97%
2,591,046
04/20/2026
125.48
127.57
124.81
127.13
+0.69%
1,801,798
04/17/2026
122.89
129.12
121.99
126.26
+5.03%
2,700,412
04/16/2026
120.67
121.88
120.00
120.22
-0.29%
1,273,795
04/15/2026
121.74
121.99
119.94
120.56
-1.52%
1,489,329
04/14/2026
121.74
123.22
120.99
122.42
+0.76%
1,535,529
04/13/2026
121.00
121.53
118.63
121.49
+1.18%
2,291,199
04/10/2026
121.81
122.40
118.70
120.08
-1.55%
2,735,113
04/09/2026
119.07
122.79
118.91
121.97
+1.49%
1,934,131
04/08/2026
118.47
121.47
118.46
120.19
+4.65%
1,998,559
04/07/2026
116.61
117.56
113.49
114.85
-3.96%
2,532,666
04/06/2026
116.25
119.69
116.15
119.58
+2.17%
1,031,040
04/02/2026
115.54
118.41
114.13
117.04
+0.12%
1,837,387
04/01/2026
117.33
118.57
116.40
116.90
-0.39%
2,084,779
03/31/2026
116.47
119.07
114.60
117.36
+3.42%
2,291,849
03/30/2026
116.18
116.56
113.02
113.48
-0.79%
1,790,504
03/27/2026
115.60
116.85
114.08
114.39
-2.13%
1,750,697
03/26/2026
116.52
118.75
116.52
116.87
-0.90%
1,663,579
03/25/2026
119.47
119.78
114.85
117.93
+0.08%
1,531,600
03/24/2026
116.79
119.23
116.39
117.84
-0.46%
1,424,869
03/23/2026
117.65
119.71
116.57
118.39
+3.57%
1,453,461
03/20/2026
117.20
117.29
113.34
114.31
-2.80%
4,073,284
03/19/2026
115.90
117.84
115.10
117.60
+0.66%
2,213,492
03/18/2026
120.49
121.52
116.70
116.83
-4.00%
1,731,283
03/17/2026
122.18
122.99
121.02
121.70
+0.04%
1,285,461
03/17/2026
$0.26 Dividend
03/16/2026
119.65
121.69
119.08
121.65
+2.50%
2,106,484
03/13/2026
121.43
122.04
118.58
118.68
-1.05%
1,459,748
03/12/2026
121.65
122.11
119.70
119.95
-2.37%
2,015,594
03/11/2026
122.61
124.02
121.53
122.86
-0.81%
1,953,459
03/10/2026
126.05
126.54
123.40
123.86
-1.79%
2,526,556
03/09/2026
124.66
126.37
121.86
126.12
-0.92%
2,197,505
03/06/2026
127.17
127.88
124.48
127.30
-1.40%
1,383,348
03/05/2026
130.16
131.56
128.39
129.10
-1.91%
1,154,669
03/04/2026
131.82
132.12
129.65
131.62
+0.11%
1,270,742
03/03/2026
129.55
132.19
127.23
131.47
-1.26%
1,407,147
03/02/2026
133.56
134.84
131.18
133.15
-2.54%
1,223,251
02/27/2026
134.70
137.66
133.90
136.62
+1.14%
2,184,959
02/26/2026
135.07
135.34
133.15
135.08
+0.78%
1,256,097
02/25/2026
140.27
140.58
130.67
134.04
-4.46%
2,631,146
02/24/2026
139.74
142.13
139.63
140.30
+0.49%
1,112,221
02/23/2026
139.33
140.43
136.67
139.62
+0.14%
1,312,630
02/20/2026
139.92
141.75
138.39
139.43
+0.29%
1,243,791