PHM
PulteGroup (PHM)
NYSE
$115.72-$0.63 (-0.55%)
Price as of Oct 02, 2026 4:38 PM EDT
  • $22.2B
    Market Cap
  • -13.00%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -5.30%
    Low Price$116.06
    High Price$124.18
  • 3 Months
    -12.06%
    Low Price$116.06
    High Price$134.46
  • 1 Year
    -13.00%
    Low Price$109.64
    High Price$141.65
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
114.72
116.38
112.52
116.35
+0.25%
2,397,485
09/30/2026
119.41
119.41
115.96
116.06
-2.06%
2,012,162
09/29/2026
119.29
119.65
117.78
118.50
-0.53%
1,276,597
09/28/2026
118.51
121.09
118.23
119.13
-0.60%
1,614,455
09/25/2026
118.53
120.06
117.53
119.85
+1.41%
1,238,037
09/24/2026
118.10
119.19
117.51
118.18
-0.45%
1,541,995
09/23/2026
120.28
120.95
118.71
118.71
-2.93%
1,626,678
09/22/2026
121.09
122.68
120.00
122.29
+2.79%
1,558,230
09/21/2026
118.09
119.40
116.56
118.97
+1.46%
1,587,567
09/18/2026
117.58
118.88
116.51
117.26
-1.33%
5,172,970
09/17/2026
119.43
120.35
117.36
118.84
+1.10%
1,282,410
09/16/2026
119.44
120.46
116.63
117.55
-1.61%
1,454,350
09/15/2026
118.76
120.17
117.45
119.47
+0.67%
1,520,744
09/15/2026
$0.26 Dividend
09/14/2026
116.99
119.54
116.67
118.68
+0.58%
1,160,810
09/11/2026
117.95
118.39
116.40
118.00
+1.59%
1,265,269
09/10/2026
116.17
117.32
114.53
116.16
-2.12%
2,182,225
09/09/2026
119.57
120.87
117.53
118.67
-0.95%
1,962,110
09/08/2026
122.90
124.09
119.50
119.81
-3.52%
1,423,508
09/04/2026
123.52
124.89
123.26
124.18
+0.11%
962,026
09/03/2026
125.08
126.67
122.91
124.04
+0.49%
1,066,880
09/02/2026
123.71
124.26
123.16
123.43
+0.46%
1,138,821
09/01/2026
124.32
126.02
122.63
122.86
-2.53%
1,502,603
08/31/2026
126.96
127.41
125.63
126.04
-1.73%
1,650,786
08/28/2026
127.37
129.04
126.73
128.27
+1.42%
1,066,998
08/27/2026
128.57
128.57
126.23
126.47
-2.52%
1,206,871
08/26/2026
130.41
131.34
129.04
129.75
-0.63%
954,257
08/25/2026
130.73
131.23
128.06
130.57
+0.96%
950,375
08/24/2026
130.71
131.76
129.31
129.33
+0.47%
1,109,280
08/21/2026
128.47
129.69
127.05
128.72
+1.04%
996,826
08/20/2026
127.47
128.39
125.75
127.39
-2.30%
1,270,456
08/19/2026
128.83
133.03
128.83
130.39
+3.67%
1,633,174
08/18/2026
129.50
129.72
125.70
125.77
-1.90%
1,224,585
08/17/2026
128.87
129.71
127.77
128.21
-1.30%
1,291,089
08/14/2026
129.59
130.62
128.97
129.90
-0.28%
1,017,472
08/13/2026
130.91
131.40
128.85
130.26
+1.08%
1,152,103
08/12/2026
131.97
132.12
127.95
128.88
-2.46%
1,601,440
08/11/2026
130.92
132.46
129.46
132.13
+1.82%
1,196,414
08/10/2026
132.08
132.08
127.85
129.77
-2.14%
1,348,255
08/07/2026
129.51
132.88
128.50
132.61
+2.59%
1,079,411
08/06/2026
132.52
132.52
128.38
129.27
-2.60%
1,243,377
08/05/2026
130.06
133.57
129.63
132.72
+1.01%
1,221,923
08/04/2026
128.66
131.99
126.92
131.39
+1.85%
1,746,548
08/03/2026
128.88
130.66
127.01
129.01
+2.23%
1,449,755
07/31/2026
128.22
128.62
125.91
126.19
-1.76%
1,208,576
07/30/2026
132.22
132.91
127.12
128.46
-2.70%
1,865,591
07/29/2026
132.94
135.92
131.44
132.02
-1.81%
2,615,534
07/28/2026
132.23
135.50
132.23
134.46
+3.19%
2,197,241
07/27/2026
130.31
132.11
128.32
130.30
+1.43%
1,727,916
07/24/2026
125.86
128.69
124.10
128.47
+3.27%
1,960,121
07/23/2026
124.03
126.00
121.74
124.40
-1.64%
2,792,514
07/22/2026
127.67
128.78
124.16
126.47
+2.00%
3,045,724
07/22/2026
$2.48 Earnings
07/21/2026
122.16
124.21
121.50
123.99
+0.88%
3,012,702
07/20/2026
126.01
126.69
122.21
122.91
-2.30%
2,159,004
07/17/2026
128.43
131.27
125.08
125.80
-2.28%
1,708,847
07/16/2026
124.94
129.27
124.68
128.74
+2.89%
1,858,429
07/15/2026
124.20
126.48
123.98
125.12
+0.67%
1,340,206
07/14/2026
125.52
125.90
122.33
124.29
+0.65%
1,743,486
07/13/2026
124.65
125.77
122.46
123.48
-0.80%
1,714,561
07/10/2026
123.29
126.48
123.29
124.48
+0.83%
1,516,799
07/09/2026
123.23
124.77
122.29
123.45
+0.63%
1,179,718
07/08/2026
127.75
128.43
122.29
122.67
-5.37%
1,766,846
07/07/2026
131.10
132.61
129.42
129.64
-1.11%
1,037,456
07/06/2026
133.63
133.95
130.40
131.09
-1.71%
1,273,492
07/02/2026
132.61
133.97
130.80
133.38
+0.81%
1,212,249
07/01/2026
134.79
137.67
132.16
132.30
-3.37%
1,675,839
06/30/2026
137.22
137.92
135.71
136.91
-0.53%
1,599,356
06/29/2026
137.12
137.66
134.78
137.64
+0.24%
1,797,917
06/26/2026
135.86
137.68
135.17
137.31
+1.33%
3,187,928
06/25/2026
136.03
139.78
134.82
135.51
+0.07%
1,790,830
06/24/2026
129.41
138.82
129.41
135.41
+7.24%
4,117,273
06/23/2026
125.50
126.72
124.57
126.27
+0.74%
1,431,298
06/22/2026
126.78
127.70
124.79
125.35
-1.06%
1,601,305
06/18/2026
123.33
128.28
123.20
126.68
+4.17%
5,322,269
06/17/2026
123.45
127.56
121.33
121.61
-2.31%
1,887,473
06/16/2026
123.26
126.07
123.23
124.49
+1.78%
1,278,673
06/16/2026
$0.26 Dividend
06/15/2026
124.36
126.39
121.69
122.31
-0.27%
1,536,550
06/12/2026
123.10
123.86
121.54
122.64
-0.67%
1,289,003
06/11/2026
118.70
123.59
117.83
123.47
+4.65%
1,524,264
06/10/2026
121.84
121.94
117.55
117.98
-3.49%
1,418,256
06/09/2026
118.51
122.88
117.90
122.25
+4.31%
1,575,836
06/08/2026
117.44
118.50
116.51
117.20
-0.58%
988,600
06/05/2026
116.56
118.40
115.81
117.89
+0.15%
1,281,703
06/04/2026
118.09
119.30
116.71
117.71
+0.86%
975,476
06/03/2026
115.16
117.71
114.51
116.71
-0.48%
1,164,090
06/02/2026
117.33
117.85
115.98
117.26
+0.06%
1,183,368
06/01/2026
119.48
119.48
116.61
117.19
-0.41%
1,311,806
05/29/2026
116.80
119.07
116.50
117.67
+0.14%
2,394,148
05/28/2026
116.19
117.61
115.65
117.50
-0.92%
2,037,937
05/27/2026
118.29
121.91
117.98
118.59
+1.07%
1,816,312
05/26/2026
116.74
117.77
115.68
117.33
+1.21%
1,785,908
05/22/2026
116.31
116.54
114.37
115.93
+0.11%
1,294,741
05/21/2026
114.56
116.25
112.82
115.80
+0.03%
1,328,872
05/20/2026
111.38
115.97
110.18
115.76
+4.69%
2,313,682
05/19/2026
110.41
110.77
108.02
110.57
-0.65%
1,667,973
05/18/2026
110.76
113.33
110.47
111.30
+1.52%
1,946,751
05/15/2026
112.46
113.80
108.78
109.64
-3.30%
2,205,590
05/14/2026
113.82
114.88
112.69
113.38
+0.80%
2,436,611