PHM
PulteGroup (PHM)
NYSE
$126.92+$0.02 (+0.02%)
Price as of Nov 13, 2026 12:53 PM EST
  • $24.2B
    Market Cap
  • 8.08%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +14.18%
    Low Price$109.35
    High Price$135.97
  • 3 Months
    -1.53%
    Low Price$109.35
    High Price$135.97
  • 1 Year
    +8.08%
    Low Price$109.35
    High Price$141.65
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
130.45
131.67
126.78
126.90
-2.01%
1,594,230
11/11/2026
129.96
129.99
127.63
129.50
-0.84%
1,515,864
11/10/2026
133.77
133.77
129.75
130.60
-3.89%
1,822,260
11/09/2026
135.00
137.58
134.06
135.88
+2.56%
1,968,385
11/06/2026
132.18
134.75
131.18
132.49
-1.97%
1,608,112
11/05/2026
138.00
139.87
133.94
135.15
-0.60%
2,589,831
11/04/2026
131.87
137.89
131.58
135.97
+7.16%
3,167,454
11/03/2026
129.90
129.99
126.56
126.88
-3.36%
1,833,199
11/02/2026
126.63
131.74
126.11
131.29
+5.25%
2,855,835
10/30/2026
125.84
127.63
123.60
124.74
+0.31%
2,004,847
10/29/2026
120.18
124.60
120.18
124.36
+3.88%
1,996,719
10/28/2026
121.51
123.08
118.35
119.71
-1.58%
2,233,189
10/27/2026
121.54
122.17
119.83
121.63
+0.26%
1,911,786
10/26/2026
121.30
124.00
120.76
121.31
+0.10%
2,252,423
10/23/2026
117.97
121.24
117.43
121.19
+1.43%
3,162,555
10/22/2026
111.05
119.73
109.46
119.48
+5.84%
3,392,172
10/22/2026
$2.53 Earnings
10/21/2026
114.61
115.65
112.33
112.89
-1.43%
3,863,151
10/20/2026
112.39
114.72
111.56
114.53
+3.27%
2,357,712
10/19/2026
113.60
113.73
110.75
110.90
-2.33%
1,860,191
10/16/2026
113.54
115.37
112.40
113.55
+0.50%
2,161,395
10/15/2026
112.08
113.99
111.32
112.99
+3.33%
2,151,387
10/14/2026
109.62
109.99
107.16
109.35
-2.00%
2,207,477
10/13/2026
112.58
113.52
111.14
111.58
+0.40%
1,784,816
10/12/2026
111.68
112.55
110.94
111.14
-0.87%
1,582,784
10/09/2026
112.64
112.99
111.17
112.12
-1.24%
1,160,807
10/08/2026
110.54
113.78
110.54
113.53
+1.07%
2,324,871
10/07/2026
113.66
114.00
111.28
112.33
-3.25%
2,220,857
10/06/2026
113.97
116.49
113.97
116.10
+1.86%
1,504,750
10/05/2026
115.28
115.28
113.05
113.98
-1.51%
1,603,709
10/02/2026
118.52
119.14
114.58
115.73
-0.53%
1,916,734
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