Dark

PHM
Pultegroup, Inc.
stock NYSE

Market Open

Jul 14, 2026 1:25:09 PM EDT

123.74USD-0.008%(-0.01)379,672

117.80Bid 130.60Ask 12.80Spread

Pre-market

Jul 14, 2026 8:31:30 AM EDT

125.90USD+1.737%(+2.15)2,026

After-hours

Jul 10, 2026 4:56:30 PM EDT

124.65USD-0.072%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	126.5700	126.5700	122.71000	123.7400	-0.008%	379,672	0.000%
2026-07-13	124.9200	126.0500	122.73000	123.7500	-0.802%	1,714,569	-0.008%
2026-07-10	123.5600	126.7600	123.56000	124.7500	+0.833%	1,516,800	-0.810%
2026-07-09	123.5000	125.0400	122.56000	123.7200	+0.634%	1,179,718	+0.016%
2026-07-08	128.0300	128.7100	122.56000	122.9400	-5.373%	1,766,846	+0.651%
2026-07-07	131.3900	132.9000	129.70000	129.9200	-1.111%	1,037,456	-4.757%
2026-07-06	133.9200	134.2450	130.68500	131.3800	-1.713%	1,273,492	-5.815%
2026-07-02	132.9000	134.2600	131.09040	133.6700	+0.815%	1,212,249	-7.429%
2026-07-01	135.0900	137.9700	132.45000	132.5900	-3.367%	1,675,839	-6.675%
2026-06-30	137.5200	138.2250	136.01000	137.2100	-0.529%	1,599,357	-9.817%
2026-06-29	137.4200	137.9600	135.08000	137.9400	+0.240%	1,797,917	-10.294%
2026-06-26	136.1600	137.9800	135.46700	137.6100	+1.325%	3,187,959	-10.079%
2026-06-25	136.3300	140.0900	135.11500	135.8100	+0.074%	1,790,831	-8.887%
2026-06-24	129.6900	139.1200	129.69000	135.7100	+7.238%	4,117,273	-8.820%
2026-06-23	125.7700	127.0000	124.84500	126.5500	+0.740%	1,398,067	-2.220%
2026-06-22	127.0600	127.9800	125.06000	125.6200	-1.055%	1,601,306	-1.497%
2026-06-18	123.6050	128.5600	123.47000	126.9600	+4.168%	5,322,269	-2.536%
2026-06-17	123.7200	127.8400	121.59500	121.8800	-2.308%	1,887,473	+1.526%
2026-06-16	123.5300	126.3500	123.50000	124.7600	+1.563%	1,278,675	-0.818%
2026-06-15	124.9000	126.9350	122.21500	122.8400	-0.268%	1,536,551	+0.733%
2026-06-12	123.6300	124.3900	122.06000	123.1700	-0.669%	1,289,004	+0.463%
2026-06-11	119.2100	124.1200	118.34000	124.0000	+4.650%	1,524,264	-0.210%
2026-06-10	122.3700	122.4700	118.06000	118.4900	-3.494%	1,418,257	+4.431%
2026-06-09	119.0200	123.4100	118.41000	122.7800	+4.307%	1,575,882	+0.782%
2026-06-08	117.9500	119.0100	117.01000	117.7100	-0.583%	988,600	+5.123%
2026-06-05	117.0600	118.9100	116.31000	118.4000	+0.152%	1,281,912	+4.510%
2026-06-04	118.6000	119.8195	117.21000	118.2200	+0.862%	975,477	+4.669%
2026-06-03	115.6600	118.2200	115.00000	117.2100	-0.476%	1,164,557	+5.571%
2026-06-02	117.8400	118.3550	116.48500	117.7700	+0.059%	1,183,368	+5.069%
2026-06-01	120.0000	120.0000	117.11000	117.7000	-0.406%	1,311,807	+5.132%
2026-05-29	117.3000	119.5800	117.00000	118.1800	+0.144%	2,394,150	+4.705%
2026-05-28	116.6900	118.1200	116.15000	118.0100	-0.915%	2,037,937	+4.856%
2026-05-27	118.8000	122.4325	118.49000	119.1000	+1.069%	1,816,312	+3.896%
2026-05-26	117.2400	118.2800	116.18000	117.8400	+1.211%	1,785,909	+5.007%
2026-05-22	116.8100	117.0400	114.86000	116.4300	+0.112%	1,294,741	+6.278%
2026-05-21	115.0500	116.7500	113.31000	116.3000	+0.034%	1,328,872	+6.397%
2026-05-20	111.8600	116.4700	110.66000	116.2600	+4.692%	2,313,683	+6.434%
2026-05-19	110.8850	111.2500	108.49000	111.0500	-0.653%	1,667,974	+11.427%
2026-05-18	111.2400	113.8200	110.95000	111.7800	+1.517%	1,946,786	+10.700%
2026-05-15	112.9500	114.2900	109.25000	110.1100	-3.302%	2,205,591	+12.379%
2026-05-14	114.3100	115.3800	113.18000	113.8700	+0.797%	2,436,611	+8.668%
2026-05-13	113.5900	114.3500	111.51000	112.9700	-1.379%	2,450,328	+9.534%
2026-05-12	115.6700	115.7900	112.91000	114.5500	-0.780%	2,505,379	+8.023%
2026-05-11	117.4500	117.9850	115.35000	115.4500	-1.786%	1,376,840	+7.181%
2026-05-08	117.1800	117.9600	116.15000	117.5500	+0.625%	1,313,345	+5.266%
2026-05-07	120.5500	121.5000	116.42000	116.8200	-2.731%	1,450,701	+5.924%
2026-05-06	121.5000	122.9900	119.84000	120.1000	+1.806%	2,192,853	+3.031%
2026-05-05	116.3200	119.2100	115.56000	117.9700	+2.449%	1,398,161	+4.891%
2026-05-04	118.0800	118.8100	115.00000	115.1500	-3.406%	1,908,098	+7.460%
2026-05-01	122.8500	123.5644	118.90000	119.2100	-2.574%	1,295,742	+3.800%
2026-04-30	120.9500	123.2700	120.38000	122.3600	+1.367%	1,933,617	+1.128%
2026-04-29	123.6800	125.2100	120.37000	120.7100	-3.378%	2,145,037	+2.510%
2026-04-28	128.7400	129.4300	124.23000	124.9300	-2.611%	1,561,232	-0.953%
2026-04-27	127.2000	128.8300	126.84500	128.2800	+0.564%	1,481,872	-3.539%
2026-04-24	130.2100	131.1200	127.35000	127.5600	-2.358%	1,844,585	-2.995%
2026-04-23	125.0000	130.9300	125.00000	130.6400	+2.415%	2,400,125	-5.282%
2026-04-22	129.8300	130.8100	127.39000	127.5600	-0.840%	3,310,317	-2.995%
2026-04-21	132.3100	133.1350	128.58000	128.6400	+0.973%	2,591,046	-3.809%
2026-04-20	125.7500	127.8400	125.07000	127.4000	+0.688%	1,801,799	-2.873%
2026-04-17	123.1500	129.3900	122.25000	126.5300	+5.030%	2,700,413	-2.205%
2026-04-16	120.9300	122.1400	120.25000	120.4700	-0.290%	1,273,795	+2.714%
2026-04-15	122.0000	122.2500	120.19000	120.8200	-1.516%	1,489,330	+2.417%
2026-04-14	122.0000	123.4800	121.25000	122.6800	+0.764%	1,535,530	+0.864%
2026-04-13	121.2600	121.7900	118.88000	121.7500	+1.180%	2,291,199	+1.634%
2026-04-10	122.0700	122.6550	118.95000	120.3300	-1.554%	2,735,113	+2.834%
2026-04-09	119.3200	123.0500	119.16000	122.2300	+1.486%	1,934,131	+1.235%
2026-04-08	118.7200	121.7247	118.71500	120.4400	+4.649%	1,998,559	+2.740%
2026-04-07	116.8600	117.8050	113.73500	115.0900	-3.956%	2,532,666	+7.516%
2026-04-06	116.5000	119.9400	116.40000	119.8300	+2.166%	1,031,040	+3.263%
2026-04-02	115.7900	118.6650	114.37000	117.2900	+0.120%	1,837,388	+5.499%
2026-04-01	117.5800	118.8200	116.65000	117.1500	-0.391%	2,084,780	+5.625%
2026-03-31	116.7200	119.3250	114.84000	117.6100	+3.421%	2,291,850	+5.212%
2026-03-30	116.4300	116.8100	113.26000	113.7200	-0.794%	1,790,504	+8.811%
2026-03-27	115.8500	117.1000	114.32000	114.6300	-2.126%	1,750,697	+7.947%
2026-03-26	116.7700	119.0000	116.77000	117.1200	-0.897%	1,663,580	+5.652%
2026-03-25	119.7200	120.0300	115.09000	118.1800	+0.076%	1,531,601	+4.705%
2026-03-24	117.0400	119.4800	116.64000	118.0900	-0.464%	1,424,870	+4.784%
2026-03-23	117.9000	119.9600	116.82000	118.6400	+3.570%	1,453,461	+4.299%
2026-03-20	117.4500	117.5350	113.58500	114.5500	-2.800%	4,073,285	+8.023%
2026-03-19	116.1500	118.0900	115.34000	117.8500	+0.658%	2,213,493	+4.998%
2026-03-18	120.7500	121.7800	116.95000	117.0800	-4.001%	1,731,283	+5.688%
2026-03-17	122.4400	123.2500	121.27500	121.9600	-0.172%	1,285,462	+1.459%
2026-03-16	120.1600	122.2100	119.59000	122.1700	+2.500%	2,106,485	+1.285%
2026-03-13	121.9500	122.5600	119.08000	119.1900	-1.054%	1,459,748	+3.817%
2026-03-12	122.1700	122.6250	120.21000	120.4600	-2.367%	2,015,595	+2.723%
2026-03-11	123.1300	124.5500	122.05010	123.3800	-0.812%	1,953,459	+0.292%
2026-03-10	126.5900	127.0750	123.92290	124.3900	-1.792%	2,526,557	-0.523%
2026-03-09	125.1950	126.9100	122.37500	126.6600	-0.923%	2,197,506	-2.305%
2026-03-06	127.7100	128.4200	125.01010	127.8400	-1.396%	1,383,348	-3.207%
2026-03-05	130.7100	132.1200	128.94000	129.6500	-1.914%	1,154,670	-4.558%
2026-03-04	132.3800	132.6850	130.20000	132.1800	+0.114%	1,270,742	-6.385%
2026-03-03	130.1000	132.7500	127.77000	132.0300	-1.264%	1,407,148	-6.279%
2026-03-02	134.1300	135.4150	131.74000	133.7200	-2.536%	1,223,234	-7.463%
2026-02-27	135.2700	138.2500	134.47000	137.2000	+1.135%	2,184,628	-9.810%
2026-02-26	135.6500	135.9151	133.72000	135.6600	+0.780%	1,254,673	-8.787%
2026-02-25	140.8700	141.1800	131.23000	134.6100	-4.464%	2,631,147	-8.075%
2026-02-24	140.3400	142.7400	140.22000	140.9000	+0.492%	1,112,221	-12.179%
2026-02-23	139.9200	141.0300	137.25000	140.2100	+0.136%	1,312,631	-11.747%
2026-02-20	140.5200	142.3500	138.98000	140.0200	+0.294%	1,243,791	-11.627%
2026-02-19	141.5000	142.1800	139.10000	139.6100	-1.752%	1,403,991	-11.367%
2026-02-18	141.2400	143.5400	140.11000	142.1000	+0.367%	1,747,733	-12.920%
2026-02-17	142.3500	144.4950	139.03000	141.5800	-0.687%	1,848,150	-12.601%
2026-02-13	139.8300	143.6600	139.39000	142.5600	+2.642%	2,160,018	-13.201%
2026-02-12	140.0000	142.6500	138.68000	138.8900	-0.309%	2,383,498	-10.908%
2026-02-11	135.9500	139.3500	135.75000	139.3200	+1.449%	2,104,137	-11.183%
2026-02-10	133.8200	137.8800	133.16500	137.3300	+3.747%	1,348,770	-9.896%
2026-02-09	135.0000	136.3400	132.00000	132.3700	-2.013%	1,470,734	-6.520%
2026-02-06	134.5900	136.4150	131.12000	135.0900	+0.776%	1,989,402	-8.402%
2026-02-05	134.7100	135.6000	132.66000	134.0500	-0.386%	1,621,680	-7.691%
2026-02-04	132.0900	135.8000	131.59500	134.5700	+3.150%	2,477,585	-8.048%
2026-02-03	126.1400	135.6000	126.12000	130.4600	+2.668%	2,817,996	-5.151%
2026-02-02	124.6100	127.4300	123.75000	127.0700	+1.583%	2,347,509	-2.621%
2026-01-30	126.6200	127.4600	123.42000	125.0900	-1.705%	1,927,428	-1.079%
2026-01-29	124.2400	129.3600	124.22500	127.2600	+3.237%	2,860,441	-2.766%
2026-01-28	124.0300	127.1375	123.17000	123.2700	-0.492%	2,289,227	+0.381%
2026-01-27	124.2100	124.8750	123.02000	123.8800	-0.951%	1,788,402	-0.113%
2026-01-26	125.8400	126.1250	124.12000	125.0700	-0.072%	1,641,607	-1.063%
2026-01-23	127.5400	127.7700	124.22000	125.1600	-2.043%	1,300,287	-1.135%
2026-01-22	130.5800	131.8000	126.78500	127.7700	-1.693%	1,620,281	-3.154%
2026-01-21	127.5700	131.4100	126.86000	129.9700	+2.492%	1,799,477	-4.793%
2026-01-20	127.3800	130.8900	126.55000	126.8100	-2.626%	1,940,200	-2.421%
2026-01-16	132.8700	134.3400	129.05000	130.2300	-1.987%	1,726,133	-4.983%
2026-01-15	131.6400	133.1400	130.17000	132.8700	+1.637%	1,641,138	-6.871%
2026-01-14	132.5000	134.1700	130.48000	130.7300	-2.192%	1,727,154	-5.347%
2026-01-13	133.1900	134.5000	132.18000	133.6600	+0.323%	1,839,461	-7.422%
2026-01-12	131.7600	134.5850	130.44010	133.2300	+0.779%	2,579,590	-7.123%
2026-01-09	125.4450	132.8400	125.44500	132.2000	+7.340%	4,015,779	-6.399%
2026-01-08	116.4400	123.4150	116.05010	123.1600	+5.005%	2,028,578	+0.471%
2026-01-07	121.8800	123.1500	117.02500	117.2900	-3.186%	1,725,680	+5.499%
2026-01-06	118.1900	121.4875	117.49000	121.1500	+1.076%	1,723,290	+2.138%
2026-01-05	118.0100	121.2066	118.00000	119.8600	+0.663%	1,429,252	+3.237%
2026-01-02	118.4500	119.0800	116.68000	119.0700	+1.544%	1,281,637	+3.922%
2025-12-31	118.3500	119.0000	117.18000	117.2600	-0.736%	984,265	+5.526%
2025-12-30	118.4200	118.6050	117.19000	118.1300	-0.472%	1,732,688	+4.749%
2025-12-29	118.0600	119.4732	118.03000	118.6900	-0.428%	1,270,913	+4.255%
2025-12-26	119.6600	119.9000	118.19000	119.2000	-0.126%	790,588	+3.809%
2025-12-24	117.0000	119.8450	116.93000	119.3500	+1.678%	891,388	+3.678%
2025-12-23	119.5200	119.6150	116.34000	117.3800	-1.452%	2,967,015	+5.418%
2025-12-22	119.8000	120.0250	118.65000	119.1100	-0.526%	1,269,311	+3.887%
2025-12-19	119.9900	120.2100	118.16000	119.7400	-1.578%	5,550,114	+3.341%
2025-12-18	124.2000	124.8400	121.12010	121.6600	-0.928%	2,694,968	+1.710%
2025-12-17	122.6000	125.1100	120.56000	122.8000	-1.278%	2,033,126	+0.765%
2025-12-16	126.7200	127.2500	122.55000	124.3900	-1.676%	2,170,315	-0.523%
2025-12-15	128.0300	128.1550	125.83500	126.5100	+0.063%	1,396,669	-2.190%
2025-12-12	127.8400	128.0800	125.57500	126.4300	-0.894%	1,279,960	-2.128%
2025-12-11	128.5700	130.2200	127.36500	127.5700	-0.258%	1,508,595	-3.002%
2025-12-10	123.8600	128.2200	123.86000	127.9000	+3.950%	1,882,897	-3.253%
2025-12-09	123.5000	124.9400	122.85500	123.0400	-1.473%	1,695,083	+0.569%
2025-12-08	126.3200	126.4500	124.16000	124.8800	-1.662%	1,291,776	-0.913%
2025-12-05	128.7600	129.3800	126.76040	126.9900	-0.704%	1,205,022	-2.559%
2025-12-04	130.3550	131.5581	127.55000	127.8900	-1.872%	1,593,988	-3.245%
2025-12-03	126.9500	130.4900	126.92000	130.3300	+2.987%	1,450,823	-5.056%
2025-12-02	127.0600	127.3800	125.08000	126.5500	-0.495%	1,750,384	-2.220%
2025-12-01	127.2100	128.3550	126.30500	127.1800	-0.008%	1,420,805	-2.705%
2025-11-28	127.4300	127.9493	126.67730	127.1900	-0.314%	675,502	-2.712%
2025-11-26	125.2900	127.9350	125.27000	127.5900	+1.496%	1,429,232	-3.017%
2025-11-25	120.7800	126.3500	119.91000	125.7100	+5.391%	2,286,450	-1.567%
2025-11-24	119.8000	120.0999	118.14500	119.2800	-0.864%	2,195,777	+3.739%
2025-11-21	115.3000	121.6850	115.25805	120.3200	+5.221%	2,348,116	+2.842%
2025-11-20	114.6400	116.0050	113.54000	114.3500	+0.519%	1,451,866	+8.212%
2025-11-19	114.0300	114.4750	112.78000	113.7600	+0.238%	1,387,346	+8.773%
2025-11-18	113.0000	114.2500	111.65000	113.4900	-0.342%	2,082,471	+9.032%
2025-11-17	117.9100	118.0600	113.70000	113.8800	-3.793%	1,857,460	+8.658%
2025-11-14	118.4000	121.0600	118.13010	118.3700	-0.042%	1,340,166	+4.537%
2025-11-13	119.2600	121.0900	118.38000	118.4200	-1.832%	1,496,346	+4.492%
2025-11-12	121.0900	122.7200	120.29000	120.6300	-0.487%	1,244,538	+2.578%
2025-11-11	121.0300	121.6400	119.50000	121.2200	+0.874%	1,611,821	+2.079%
2025-11-10	119.4700	120.5960	118.05500	120.1700	+0.342%	1,692,820	+2.971%
2025-11-07	118.5500	119.8200	117.74000	119.7600	+0.698%	2,674,956	+3.323%
2025-11-06	120.0800	120.3550	118.76000	118.9300	-0.444%	1,241,873	+4.044%
2025-11-05	119.7900	120.6600	118.55000	119.4600	-0.150%	1,863,034	+3.583%
2025-11-04	118.0200	120.2150	117.72000	119.6400	+0.741%	1,649,577	+3.427%
2025-11-03	119.8500	119.8500	117.91750	118.7600	-0.926%	2,421,218	+4.193%
2025-10-31	117.9200	120.5450	117.10000	119.8700	+0.697%	2,308,565	+3.228%
2025-10-30	117.8200	120.3150	117.55500	119.0400	+0.685%	2,092,707	+3.948%
2025-10-29	119.2600	121.4950	116.34000	118.2300	-2.079%	2,879,939	+4.660%
2025-10-28	117.0200	121.9000	115.41000	120.7400	+0.366%	2,354,338	+2.485%
2025-10-27	121.6800	121.9925	120.14000	120.3000	-0.191%	1,507,995	+2.860%
2025-10-24	122.7100	123.2050	120.50000	120.5300	-0.273%	1,774,755	+2.663%
2025-10-23	120.5600	121.9100	119.34000	120.8600	+0.541%	1,661,511	+2.383%
2025-10-22	121.7200	123.3950	119.94000	120.2100	-2.482%	2,630,081	+2.937%
2025-10-21	115.9000	124.7900	115.11000	123.2700	0.000%	4,707,033	+0.381%
2025-10-20	124.7600	125.9200	123.04000	123.2700	-0.948%	4,498,999	+0.381%
2025-10-17	123.7100	124.9400	122.98000	124.4500	+0.460%	2,391,387	-0.571%
2025-10-16	124.6800	125.0200	121.82000	123.8800	-0.642%	2,481,854	-0.113%
2025-10-15	124.6200	126.9250	124.44000	124.6800	-0.168%	1,671,545	-0.754%
2025-10-14	119.7600	125.3500	119.39500	124.8900	+3.652%	2,632,303	-0.921%
2025-10-13	120.0400	120.4900	118.61000	120.4900	+0.375%	2,605,112	+2.697%
2025-10-10	121.4100	122.2100	119.70000	120.0400	-1.128%	2,866,868	+3.082%
2025-10-09	126.2500	126.6000	120.62000	121.4100	-4.896%	4,278,243	+1.919%
2025-10-08	130.2000	130.4000	126.33000	127.6600	-1.497%	2,667,733	-3.071%
2025-10-07	132.5300	132.7300	128.50000	129.6000	-4.340%	2,809,796	-4.522%
2025-10-06	137.7200	138.1000	134.15050	135.4800	-1.548%	1,419,916	-8.665%
2025-10-03	135.2400	138.3300	135.10000	137.6100	+2.024%	1,619,169	-10.079%
2025-10-02	134.0200	135.2000	132.65000	134.8800	+0.327%	1,449,401	-8.259%
2025-10-01	133.1700	134.9571	132.13000	134.4400	+1.748%	1,585,164	-7.959%
2025-09-30	132.1800	133.5532	130.15000	132.1300	-0.759%	1,719,215	-6.350%
2025-09-29	131.8800	133.6250	130.59000	133.1400	+1.517%	1,361,605	-7.060%
2025-09-26	129.4300	132.0600	128.91000	131.1500	+1.872%	1,099,489	-5.650%
2025-09-25	128.5400	131.5100	128.18000	128.7400	-1.650%	2,148,075	-3.884%
2025-09-24	128.8400	132.6600	128.80000	130.9000	+0.654%	1,720,281	-5.470%
2025-09-23	129.8000	130.6700	128.64500	130.0500	+0.627%	1,316,669	-4.852%
2025-09-22	131.2700	132.2800	128.36000	129.2400	-2.017%	2,172,983	-4.256%
2025-09-19	132.4200	133.9400	130.46000	131.9000	-1.641%	5,783,745	-6.187%
2025-09-18	134.3100	135.1400	132.84500	134.1000	0.000%	1,831,101	-7.726%
2025-09-17	134.9800	139.0500	132.17630	134.1000	+0.172%	2,323,794	-7.726%
2025-09-16	134.8600	135.3266	131.38000	133.8700	-0.719%	2,257,803	-7.567%
2025-09-15	137.8300	137.8300	133.61000	134.8400	-1.648%	2,008,388	-8.232%
2025-09-12	137.3800	138.8700	136.41000	137.1000	-1.125%	1,266,417	-9.745%
2025-09-11	136.5500	139.6900	135.92000	138.6600	+2.400%	1,735,956	-10.760%
2025-09-10	137.2000	137.3000	134.26000	135.4100	-0.958%	2,184,766	-8.618%
2025-09-09	140.4600	141.7900	134.21000	136.7200	-3.323%	3,122,924	-9.494%
2025-09-08	139.7500	141.7300	138.60020	141.4200	+0.605%	1,905,190	-12.502%
2025-09-05	140.4400	142.1100	139.12000	140.5700	+2.151%	2,190,451	-11.973%
2025-09-04	134.8100	138.1400	134.40000	137.6100	+3.233%	2,280,910	-10.079%
2025-09-03	131.6100	135.0200	131.23500	133.3000	+0.916%	2,042,349	-7.172%
2025-09-02	129.9000	132.4600	129.32510	132.0900	+0.053%	1,443,340	-6.321%
2025-08-29	131.4800	132.1700	130.35000	132.0200	+0.418%	1,344,286	-6.272%
2025-08-28	131.8900	131.9850	129.59000	131.4700	+0.336%	1,133,810	-5.880%
2025-08-27	130.7000	131.8100	130.00000	131.0300	-0.076%	1,369,967	-5.564%
2025-08-26	132.3600	132.5000	130.92000	131.1300	-0.869%	2,520,300	-5.636%
2025-08-25	131.1600	132.8900	130.54000	132.2800	-0.038%	3,012,373	-6.456%
2025-08-22	126.3600	133.6700	124.92500	132.3300	+5.552%	2,943,873	-6.491%
2025-08-21	125.5600	125.7400	123.23500	125.3700	-0.925%	1,450,109	-1.300%
2025-08-20	130.0000	131.0300	126.15000	126.5400	-2.938%	2,065,125	-2.213%
2025-08-19	129.3500	131.4100	128.88000	130.3700	+1.685%	1,818,652	-5.086%
2025-08-18	128.7800	129.4800	128.05000	128.2100	-0.373%	1,557,010	-3.486%
2025-08-15	131.3900	131.5000	127.78500	128.6900	+0.109%	1,920,359	-3.846%
2025-08-14	126.7700	128.7900	126.10010	128.5500	-1.085%	2,495,898	-3.742%
2025-08-13	124.3500	131.0799	123.96000	129.9600	+5.376%	3,062,215	-4.786%
2025-08-12	121.1800	123.7200	119.40000	123.3300	+2.604%	2,446,128	+0.332%
2025-08-11	122.1600	122.9800	118.36000	120.2000	-1.184%	1,651,401	+2.945%
2025-08-08	120.9800	122.4000	120.64500	121.6400	+0.804%	1,494,984	+1.726%
2025-08-07	121.5000	123.5300	120.36500	120.6700	+0.366%	1,611,110	+2.544%
2025-08-06	121.4200	122.4400	120.14000	120.2300	-0.653%	1,655,526	+2.919%
2025-08-05	119.1300	122.1500	119.13000	121.0200	+1.391%	1,856,612	+2.248%
2025-08-04	117.0000	119.8600	116.85010	119.3600	+2.236%	1,965,721	+3.670%
2025-08-01	115.0600	117.3800	114.43000	116.7500	+3.392%	2,028,972	+5.987%
2025-07-31	111.8600	113.7900	111.50000	112.9200	-0.388%	1,932,412	+9.582%
2025-07-30	116.7600	117.6000	112.41000	113.3600	-3.161%	1,932,706	+9.157%
2025-07-29	116.8700	117.8100	115.94000	117.0600	+0.205%	1,630,628	+5.706%
2025-07-28	116.1400	117.6050	114.93000	116.8200	+0.404%	1,569,084	+5.924%
2025-07-25	116.0600	116.9100	114.59000	116.3500	+0.276%	1,414,993	+6.352%
2025-07-24	118.3900	119.1400	115.78000	116.0300	-2.725%	2,154,714	+6.645%
2025-07-23	122.1200	122.4900	118.62000	119.2800	-1.560%	2,785,507	+3.739%
2025-07-22	117.7300	121.6300	115.67000	121.1700	+11.523%	5,151,133	+2.121%
2025-07-21	109.5200	110.3400	108.32000	108.6500	-0.009%	2,210,999	+13.889%
2025-07-18	110.0800	110.6800	107.91000	108.6600	-0.567%	1,941,234	+13.878%
2025-07-17	108.9000	110.0600	108.64000	109.2800	-0.009%	2,120,215	+13.232%
2025-07-16	108.4800	110.2250	107.16000	109.2900	+1.194%	2,301,500	+13.222%
2025-07-15	113.2600	114.0000	107.92000	108.0000	-4.289%	2,496,276	+14.574%
2025-07-14	113.5900	114.5700	111.00000	112.8400	-1.251%	2,961,100	+9.660%
2025-07-11	113.6600	115.1925	113.00000	114.2700	-0.790%	2,650,773	+8.287%
2025-07-10	113.3800	116.4200	113.12000	115.1800	+1.239%	2,533,788	+7.432%
2025-07-09	109.5600	114.3400	109.05000	113.7700	+4.491%	3,865,072	+8.763%
2025-07-08	107.8500	109.8500	107.38000	108.8800	+0.684%	1,947,807	+13.648%
2025-07-07	109.1000	109.8350	107.07000	108.1400	-1.116%	1,710,343	+14.426%
2025-07-03	111.9700	112.1800	108.80000	109.3600	-1.778%	1,615,963	+13.149%
2025-07-02	110.1400	112.1170	109.33000	111.3400	+1.273%	2,498,838	+11.137%
2025-07-01	104.8700	112.2400	104.04190	109.9400	+4.248%	3,341,479	+12.552%
2025-06-30	105.9600	106.3600	104.26000	105.4600	-0.057%	1,635,100	+17.334%
2025-06-27	104.8200	106.5600	104.34000	105.5200	+1.034%	2,995,982	+17.267%
2025-06-26	104.0700	104.5400	102.17000	104.4400	+0.850%	1,731,304	+18.480%
2025-06-25	104.7300	105.4800	103.09000	103.5600	-1.830%	1,667,930	+19.486%
2025-06-24	104.8500	106.4194	103.99000	105.4900	+0.610%	2,578,353	+17.300%
2025-06-23	100.7000	105.0400	100.70000	104.8500	+3.331%	2,007,064	+18.016%
2025-06-20	99.6000	101.9900	99.45000	101.4700	+2.350%	3,054,741	+21.947%
2025-06-18	98.2800	100.2800	98.27000	99.1400	+0.425%	1,915,667	+24.813%
2025-06-17	102.5400	104.0500	98.32000	98.7200	-3.613%	1,953,327	+25.344%
2025-06-16	102.9200	102.9200	100.94000	102.4200	+0.797%	1,752,780	+20.816%
2025-06-13	102.7000	104.2550	100.71500	101.6100	-2.439%	1,599,663	+21.779%
2025-06-12	102.9100	104.6000	101.84000	104.1500	+0.706%	1,367,894	+18.809%
2025-06-11	106.5300	107.9000	103.17500	103.4200	-1.533%	1,765,176	+19.648%
2025-06-10	102.7500	105.2400	101.76000	105.0300	+3.508%	2,169,691	+17.814%
2025-06-09	100.9600	102.2200	99.88320	101.4700	+1.237%	1,098,042	+21.947%
2025-06-06	102.1100	102.2500	100.09000	100.2300	-1.387%	1,396,286	+23.456%
2025-06-05	101.3800	102.4900	100.75000	101.6400	-0.226%	1,201,636	+21.743%
2025-06-04	98.8200	102.3100	98.65000	101.8700	+3.243%	2,063,722	+21.469%
2025-06-03	97.3800	98.8120	96.46000	98.6700	+1.148%	1,651,098	+25.408%
2025-06-02	96.9900	97.9100	95.20000	97.5500	-0.490%	1,548,070	+26.848%
2025-05-30	98.2900	98.7900	97.44000	98.0300	-0.518%	3,156,072	+26.227%
2025-05-29	98.8200	98.8900	97.39000	98.5400	+0.849%	1,520,342	+25.573%
2025-05-28	100.0300	100.3150	97.42000	97.7100	-2.844%	1,815,724	+26.640%
2025-05-27	99.4100	100.7200	98.37000	100.5700	+2.403%	1,975,155	+23.039%
2025-05-23	97.3600	98.6000	97.01000	98.2100	-0.375%	1,389,747	+25.995%
2025-05-22	98.5400	98.8300	97.26000	98.5800	-0.525%	2,317,750	+25.522%
2025-05-21	100.5500	101.5300	98.64000	99.1000	-2.181%	2,730,363	+24.864%
2025-05-20	102.4100	103.2400	101.00000	101.3100	-1.708%	1,283,328	+22.140%
2025-05-19	101.8300	103.6100	101.60000	103.0700	-1.283%	1,580,002	+20.054%
2025-05-16	102.7500	104.7100	102.26000	104.4100	+1.596%	1,402,080	+18.514%
2025-05-15	102.2500	102.8450	100.05000	102.7700	+0.696%	1,795,554	+20.405%
2025-05-14	105.7100	106.2100	101.84000	102.0600	-4.124%	2,237,454	+21.242%
2025-05-13	107.5800	108.0000	106.35000	106.4500	-0.084%	1,951,696	+16.242%
2025-05-12	107.2900	108.8100	104.53500	106.5400	+3.972%	1,967,403	+16.144%
2025-05-09	103.6700	103.6700	102.04000	102.4700	-0.861%	1,157,192	+20.757%
2025-05-08	102.4500	104.4150	102.12310	103.3600	+2.013%	1,525,920	+19.717%
2025-05-07	101.9500	102.1900	100.84000	101.3200	+0.476%	1,652,835	+22.128%
2025-05-06	102.6200	104.1000	100.71000	100.8400	-2.730%	1,571,701	+22.709%
2025-05-05	104.0600	104.8200	103.31000	103.6700	-0.756%	1,537,604	+19.360%
2025-05-02	102.8000	104.5800	102.31000	104.4600	+2.522%	1,439,500	+18.457%
2025-05-01	102.8400	104.0200	101.46000	101.8900	-0.673%	1,576,880	+21.445%
2025-04-30	100.6600	102.7000	99.36000	102.5800	+0.826%	1,733,908	+20.628%
2025-04-29	101.5000	102.4900	100.59000	101.7400	-0.664%	1,551,876	+21.624%
2025-04-28	101.8500	103.1600	101.28000	102.4200	+0.530%	1,885,081	+20.816%
2025-04-25	101.9000	102.4100	100.76000	101.8800	-0.943%	1,861,836	+21.457%
2025-04-24	101.2400	103.1600	99.48000	102.8500	+1.771%	1,940,406	+20.311%
2025-04-23	103.6700	105.6200	100.63000	101.0600	+0.169%	2,422,110	+22.442%
2025-04-22	96.0000	101.4200	94.93000	100.8900	+8.356%	3,688,932	+22.648%
2025-04-21	94.0300	94.2600	91.76000	93.1100	-1.938%	2,666,066	+32.897%
2025-04-17	93.5200	95.5900	93.08500	94.9500	+2.251%	2,870,644	+30.321%
2025-04-16	94.9500	95.9239	91.99000	92.8600	-2.036%	1,647,604	+33.254%
2025-04-15	95.3800	96.6700	94.10000	94.7900	-0.681%	1,725,891	+30.541%
2025-04-14	96.4000	96.4000	93.83230	95.4400	+0.963%	1,903,960	+29.652%
2025-04-11	93.1000	94.5500	89.81000	94.5300	+0.907%	2,580,236	+30.900%
2025-04-10	95.2800	95.9500	90.80000	93.6800	-3.592%	2,409,051	+32.088%
2025-04-09	90.0000	98.8200	88.07000	97.1700	+5.597%	3,324,799	+27.344%
2025-04-08	98.1200	99.0799	90.59000	92.0200	-4.285%	2,569,026	+34.471%
2025-04-07	99.0700	101.4500	95.34000	96.1400	-5.038%	3,507,895	+28.708%
2025-04-04	95.8400	104.0700	95.14000	101.2400	+3.570%	3,953,930	+22.224%
2025-04-03	100.2900	101.4500	96.90000	97.7500	-6.307%	2,705,761	+26.588%
2025-04-02	101.9300	104.3900	101.67000	104.3300	+1.252%	1,431,445	+18.604%
2025-04-01	103.5200	103.7300	101.60000	103.0400	+0.233%	1,562,357	+20.089%
2025-03-31	101.4000	103.6103	99.58000	102.8000	+1.042%	1,717,286	+20.370%
2025-03-28	105.5500	105.5500	101.42000	101.7400	-3.142%	1,413,089	+21.624%
2025-03-27	105.1700	106.1600	104.48000	105.0400	-0.171%	1,143,370	+17.803%
2025-03-26	105.4200	106.7600	104.17010	105.2200	-0.095%	1,221,887	+17.601%
2025-03-25	104.3000	106.9400	103.17320	105.3200	-0.501%	1,845,610	+17.490%
2025-03-24	103.3500	105.9600	103.27000	105.8500	+3.047%	1,777,593	+16.901%
2025-03-21	102.4900	103.7500	100.35370	102.7200	-2.487%	7,572,307	+20.463%
2025-03-20	104.7100	107.5200	104.71000	105.3400	+0.209%	2,033,962	+17.467%
2025-03-19	103.3700	105.9200	103.07000	105.1200	+1.575%	2,015,482	+17.713%
2025-03-18	103.6600	104.8200	102.90000	103.4900	-0.385%	1,304,326	+19.567%
2025-03-17	103.3800	104.5599	102.93000	103.8900	+0.923%	1,461,563	+19.107%
2025-03-14	102.3200	103.1200	101.07000	102.9400	+1.830%	1,698,351	+20.206%
2025-03-13	103.3300	104.4500	100.72000	101.0900	-2.357%	2,179,420	+22.406%
2025-03-12	106.2000	106.5450	102.53000	103.5300	-2.183%	2,636,588	+19.521%
2025-03-11	106.9400	107.9100	104.81000	105.8400	-1.453%	2,099,981	+16.912%
2025-03-10	107.2600	111.0500	106.80000	107.4000	-0.473%	2,569,424	+15.214%
2025-03-07	108.7000	109.4250	106.27000	107.9100	-0.333%	2,382,542	+14.670%
2025-03-06	106.6700	109.0900	106.28000	108.2700	+2.170%	2,749,899	+14.288%
2025-03-05	104.0000	106.6700	102.86000	105.9700	+2.983%	2,659,258	+16.769%
2025-03-04	101.3100	104.1800	101.01000	102.9000	+0.853%	3,337,285	+20.253%
2025-03-03	103.1400	104.5100	101.41000	102.0300	-1.210%	1,867,591	+21.278%
2025-02-28	102.9000	104.2300	102.04000	103.2800	+0.350%	3,485,295	+19.810%
2025-02-27	103.9200	105.4699	102.79000	102.9200	-1.465%	1,377,794	+20.229%
2025-02-26	105.6700	105.9300	103.67000	104.4500	-1.676%	1,662,381	+18.468%
2025-02-25	102.6200	106.8399	101.81000	106.2300	+4.454%	2,842,699	+16.483%
2025-02-24	103.2000	103.2300	100.54000	101.7000	-1.367%	2,247,983	+21.672%
2025-02-21	106.3900	106.5000	102.20000	103.1100	-2.579%	1,718,277	+20.008%
2025-02-20	104.4000	106.0700	103.96500	105.8400	+0.935%	1,650,219	+16.912%
2025-02-19	102.5200	105.0250	101.12750	104.8600	-0.701%	2,180,594	+18.005%
2025-02-18	106.9500	107.4800	104.52000	105.6000	-1.703%	1,593,595	+17.178%
2025-02-14	107.4000	109.3550	106.80000	107.4300	+0.684%	1,490,271	+15.182%
2025-02-13	106.5000	107.2000	105.45500	106.7000	+0.660%	1,560,705	+15.970%
2025-02-12	104.3200	106.0600	103.70000	106.0000	-1.239%	2,234,584	+16.736%
2025-02-11	106.0700	108.5000	105.35160	107.3300	+0.713%	2,223,822	+15.289%
2025-02-10	106.8000	107.1300	106.15000	106.5700	+0.661%	1,764,790	+16.111%
2025-02-07	109.2500	109.3700	105.39520	105.8700	-3.763%	2,631,139	+16.879%
2025-02-06	111.3300	111.8900	109.11000	110.0100	-1.186%	2,531,987	+12.481%
2025-02-05	112.4500	112.6350	110.44000	111.3300	+0.861%	2,374,259	+11.147%
2025-02-04	108.7400	110.9200	107.69400	110.3800	+1.127%	2,436,918	+12.104%
2025-02-03	111.5100	111.5200	108.40000	109.1500	-4.069%	3,054,629	+13.367%
2025-01-31	116.9100	117.9100	113.63000	113.7800	-3.991%	2,923,706	+8.754%
2025-01-30	116.3800	121.3100	113.39500	118.5100	+4.885%	3,705,977	+4.413%
2025-01-29	115.0800	115.8700	112.09000	112.9900	-1.791%	2,829,135	+9.514%
2025-01-28	117.8400	117.9950	114.91000	115.0500	-2.541%	2,109,965	+7.553%
2025-01-27	115.0000	118.7500	114.91000	118.0500	+2.040%	3,082,233	+4.820%
2025-01-24	116.3600	116.5600	115.11000	115.6900	-0.712%	1,485,146	+6.958%
2025-01-23	116.2700	117.9800	115.89000	116.5200	-0.317%	1,964,678	+6.196%
2025-01-22	115.2500	117.1200	114.79000	116.8900	+0.933%	1,740,605	+5.860%

document.getElementById("d4QjdN").onerror = function(){this.style.display='none';}; .dark-mode .fhb76b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhb76b{ color: #333333; background-color: white; border: 2px solid #333333; }PHMPultegroup, Inc.stock NYSE

PHM
Pultegroup, Inc.
stock NYSE