Dark

PHM
Pultegroup, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:52 PM EDT

128.55USD+1.420%(+1.80)1,065,613

128.52Bid 134.36Ask 5.84Spread

Pre-market

Aug 26, 2026 9:20:30 AM EDT

130.76USD+3.164%(+4.01)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

128.55USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	128.0800	129.3200	127.18000	128.5500	+1.420%	1,065,613	0.000%
2026-08-27	128.8500	128.8500	126.51000	126.7500	-2.522%	1,206,871	+1.420%
2026-08-26	130.7000	131.6259	129.32000	130.0300	-0.634%	954,257	-1.138%
2026-08-25	131.0200	131.5200	128.34010	130.8600	+0.964%	950,375	-1.765%
2026-08-24	131.0000	132.0500	129.59000	129.6100	+0.473%	1,109,281	-0.818%
2026-08-21	128.7500	129.9700	127.33000	129.0000	+1.042%	996,826	-0.349%
2026-08-20	127.7500	128.6700	126.03000	127.6700	-2.303%	1,270,457	+0.689%
2026-08-19	129.1100	133.3200	129.11000	130.6800	+3.673%	1,633,175	-1.630%
2026-08-18	129.7800	130.0000	125.98000	126.0500	-1.899%	1,224,585	+1.983%
2026-08-17	129.1500	129.9900	128.05000	128.4900	-1.298%	1,291,189	+0.047%
2026-08-14	129.8700	130.9100	129.25000	130.1800	-0.283%	1,017,473	-1.252%
2026-08-13	131.2000	131.6900	129.13000	130.5500	+1.076%	1,152,204	-1.532%
2026-08-12	132.2600	132.4100	128.23000	129.1600	-2.462%	1,598,994	-0.472%
2026-08-11	131.2050	132.7500	129.74010	132.4200	+1.822%	1,196,415	-2.923%
2026-08-10	132.3700	132.3700	128.13000	130.0500	-2.144%	1,348,256	-1.153%
2026-08-07	129.7900	133.1700	128.78000	132.9000	+2.586%	1,079,411	-3.273%
2026-08-06	132.8100	132.8100	128.66000	129.5500	-2.601%	1,243,139	-0.772%
2026-08-05	130.3400	133.8600	129.91300	133.0100	+1.010%	1,223,204	-3.353%
2026-08-04	128.9400	132.2800	127.20000	131.6800	+1.849%	1,746,549	-2.377%
2026-08-03	129.1600	130.9450	127.29000	129.2900	+2.230%	1,449,755	-0.572%
2026-07-31	128.5000	128.9000	126.19000	126.4700	-1.763%	1,208,576	+1.645%
2026-07-30	132.5100	133.2050	127.40000	128.7400	-2.698%	1,865,591	-0.148%
2026-07-29	133.2300	136.2200	131.73000	132.3100	-1.811%	2,615,410	-2.842%
2026-07-28	132.5200	135.8000	132.52000	134.7500	+3.186%	2,198,575	-4.601%
2026-07-27	130.6000	132.4000	128.60000	130.5900	+1.429%	1,728,096	-1.562%
2026-07-24	126.1400	128.9700	124.37500	128.7500	+3.273%	1,960,121	-0.155%
2026-07-23	124.3000	126.2800	122.01000	124.6700	-1.641%	2,792,780	+3.112%
2026-07-22	127.9500	129.0600	124.43000	126.7500	+2.004%	3,045,726	+1.420%
2026-07-21	122.4300	124.4800	121.77000	124.2600	+0.877%	3,012,706	+3.452%
2026-07-20	126.2900	126.9650	122.48000	123.1800	-2.300%	2,159,034	+4.359%
2026-07-17	128.7100	131.5600	125.35500	126.0800	-2.279%	1,708,848	+1.959%
2026-07-16	125.2100	129.5500	124.95500	129.0200	+2.895%	1,856,124	-0.364%
2026-07-15	124.4700	126.7600	124.25500	125.3900	+0.666%	1,340,215	+2.520%
2026-07-14	125.7900	126.1800	122.60000	124.5600	+0.655%	1,743,486	+3.203%
2026-07-13	124.9200	126.0500	122.73000	123.7500	-0.802%	1,714,569	+3.879%
2026-07-10	123.5600	126.7600	123.56000	124.7500	+0.833%	1,516,800	+3.046%
2026-07-09	123.5000	125.0400	122.56000	123.7200	+0.634%	1,179,718	+3.904%
2026-07-08	128.0300	128.7100	122.56000	122.9400	-5.373%	1,766,846	+4.563%
2026-07-07	131.3900	132.9000	129.70000	129.9200	-1.111%	1,037,456	-1.054%
2026-07-06	133.9200	134.2450	130.68500	131.3800	-1.713%	1,273,492	-2.154%
2026-07-02	132.9000	134.2600	131.09040	133.6700	+0.815%	1,212,249	-3.830%
2026-07-01	135.0900	137.9700	132.45000	132.5900	-3.367%	1,675,839	-3.047%
2026-06-30	137.5200	138.2250	136.01000	137.2100	-0.529%	1,599,357	-6.311%
2026-06-29	137.4200	137.9600	135.08000	137.9400	+0.240%	1,797,917	-6.807%
2026-06-26	136.1600	137.9800	135.46700	137.6100	+1.325%	3,187,959	-6.584%
2026-06-25	136.3300	140.0900	135.11500	135.8100	+0.074%	1,790,831	-5.346%
2026-06-24	129.6900	139.1200	129.69000	135.7100	+7.238%	4,117,273	-5.276%
2026-06-23	125.7700	127.0000	124.84500	126.5500	+0.740%	1,398,067	+1.580%
2026-06-22	127.0600	127.9800	125.06000	125.6200	-1.055%	1,601,306	+2.332%
2026-06-18	123.6050	128.5600	123.47000	126.9600	+4.168%	5,322,269	+1.252%
2026-06-17	123.7200	127.8400	121.59500	121.8800	-2.308%	1,887,473	+5.473%
2026-06-16	123.5300	126.3500	123.50000	124.7600	+1.563%	1,278,675	+3.038%
2026-06-15	124.9000	126.9350	122.21500	122.8400	-0.268%	1,536,551	+4.648%
2026-06-12	123.6300	124.3900	122.06000	123.1700	-0.669%	1,289,004	+4.368%
2026-06-11	119.2100	124.1200	118.34000	124.0000	+4.650%	1,524,264	+3.669%
2026-06-10	122.3700	122.4700	118.06000	118.4900	-3.494%	1,418,257	+8.490%
2026-06-09	119.0200	123.4100	118.41000	122.7800	+4.307%	1,575,882	+4.699%
2026-06-08	117.9500	119.0100	117.01000	117.7100	-0.583%	988,600	+9.209%
2026-06-05	117.0600	118.9100	116.31000	118.4000	+0.152%	1,281,912	+8.573%
2026-06-04	118.6000	119.8195	117.21000	118.2200	+0.862%	975,477	+8.738%
2026-06-03	115.6600	118.2200	115.00000	117.2100	-0.476%	1,164,557	+9.675%
2026-06-02	117.8400	118.3550	116.48500	117.7700	+0.059%	1,183,368	+9.153%
2026-06-01	120.0000	120.0000	117.11000	117.7000	-0.406%	1,311,807	+9.218%
2026-05-29	117.3000	119.5800	117.00000	118.1800	+0.144%	2,394,150	+8.775%
2026-05-28	116.6900	118.1200	116.15000	118.0100	-0.915%	2,037,937	+8.931%
2026-05-27	118.8000	122.4325	118.49000	119.1000	+1.069%	1,816,312	+7.935%
2026-05-26	117.2400	118.2800	116.18000	117.8400	+1.211%	1,785,909	+9.089%
2026-05-22	116.8100	117.0400	114.86000	116.4300	+0.112%	1,294,741	+10.410%
2026-05-21	115.0500	116.7500	113.31000	116.3000	+0.034%	1,328,872	+10.533%
2026-05-20	111.8600	116.4700	110.66000	116.2600	+4.692%	2,313,683	+10.571%
2026-05-19	110.8850	111.2500	108.49000	111.0500	-0.653%	1,667,974	+15.759%
2026-05-18	111.2400	113.8200	110.95000	111.7800	+1.517%	1,946,786	+15.003%
2026-05-15	112.9500	114.2900	109.25000	110.1100	-3.302%	2,205,591	+16.747%
2026-05-14	114.3100	115.3800	113.18000	113.8700	+0.797%	2,436,611	+12.892%
2026-05-13	113.5900	114.3500	111.51000	112.9700	-1.379%	2,450,328	+13.791%
2026-05-12	115.6700	115.7900	112.91000	114.5500	-0.780%	2,505,379	+12.222%
2026-05-11	117.4500	117.9850	115.35000	115.4500	-1.786%	1,376,840	+11.347%
2026-05-08	117.1800	117.9600	116.15000	117.5500	+0.625%	1,313,345	+9.358%
2026-05-07	120.5500	121.5000	116.42000	116.8200	-2.731%	1,450,701	+10.041%
2026-05-06	121.5000	122.9900	119.84000	120.1000	+1.806%	2,192,853	+7.036%
2026-05-05	116.3200	119.2100	115.56000	117.9700	+2.449%	1,398,161	+8.968%
2026-05-04	118.0800	118.8100	115.00000	115.1500	-3.406%	1,908,098	+11.637%
2026-05-01	122.8500	123.5644	118.90000	119.2100	-2.574%	1,295,742	+7.835%
2026-04-30	120.9500	123.2700	120.38000	122.3600	+1.367%	1,933,617	+5.059%
2026-04-29	123.6800	125.2100	120.37000	120.7100	-3.378%	2,145,037	+6.495%
2026-04-28	128.7400	129.4300	124.23000	124.9300	-2.611%	1,561,232	+2.898%
2026-04-27	127.2000	128.8300	126.84500	128.2800	+0.564%	1,481,872	+0.210%
2026-04-24	130.2100	131.1200	127.35000	127.5600	-2.358%	1,844,585	+0.776%
2026-04-23	125.0000	130.9300	125.00000	130.6400	+2.415%	2,400,125	-1.600%
2026-04-22	129.8300	130.8100	127.39000	127.5600	-0.840%	3,310,317	+0.776%
2026-04-21	132.3100	133.1350	128.58000	128.6400	+0.973%	2,591,046	-0.070%
2026-04-20	125.7500	127.8400	125.07000	127.4000	+0.688%	1,801,799	+0.903%
2026-04-17	123.1500	129.3900	122.25000	126.5300	+5.030%	2,700,413	+1.596%
2026-04-16	120.9300	122.1400	120.25000	120.4700	-0.290%	1,273,795	+6.707%
2026-04-15	122.0000	122.2500	120.19000	120.8200	-1.516%	1,489,330	+6.398%
2026-04-14	122.0000	123.4800	121.25000	122.6800	+0.764%	1,535,530	+4.785%
2026-04-13	121.2600	121.7900	118.88000	121.7500	+1.180%	2,291,199	+5.585%
2026-04-10	122.0700	122.6550	118.95000	120.3300	-1.554%	2,735,113	+6.831%
2026-04-09	119.3200	123.0500	119.16000	122.2300	+1.486%	1,934,131	+5.171%
2026-04-08	118.7200	121.7247	118.71500	120.4400	+4.649%	1,998,559	+6.734%
2026-04-07	116.8600	117.8050	113.73500	115.0900	-3.956%	2,532,666	+11.695%
2026-04-06	116.5000	119.9400	116.40000	119.8300	+2.166%	1,031,040	+7.277%
2026-04-02	115.7900	118.6650	114.37000	117.2900	+0.120%	1,837,388	+9.600%
2026-04-01	117.5800	118.8200	116.65000	117.1500	-0.391%	2,084,780	+9.731%
2026-03-31	116.7200	119.3250	114.84000	117.6100	+3.421%	2,291,850	+9.302%
2026-03-30	116.4300	116.8100	113.26000	113.7200	-0.794%	1,790,504	+13.041%
2026-03-27	115.8500	117.1000	114.32000	114.6300	-2.126%	1,750,697	+12.143%
2026-03-26	116.7700	119.0000	116.77000	117.1200	-0.897%	1,663,580	+9.759%
2026-03-25	119.7200	120.0300	115.09000	118.1800	+0.076%	1,531,601	+8.775%
2026-03-24	117.0400	119.4800	116.64000	118.0900	-0.464%	1,424,870	+8.858%
2026-03-23	117.9000	119.9600	116.82000	118.6400	+3.570%	1,453,461	+8.353%
2026-03-20	117.4500	117.5350	113.58500	114.5500	-2.800%	4,073,285	+12.222%
2026-03-19	116.1500	118.0900	115.34000	117.8500	+0.658%	2,213,493	+9.079%
2026-03-18	120.7500	121.7800	116.95000	117.0800	-4.001%	1,731,283	+9.797%
2026-03-17	122.4400	123.2500	121.27500	121.9600	-0.172%	1,285,462	+5.403%
2026-03-16	120.1600	122.2100	119.59000	122.1700	+2.500%	2,106,485	+5.222%
2026-03-13	121.9500	122.5600	119.08000	119.1900	-1.054%	1,459,748	+7.853%
2026-03-12	122.1700	122.6250	120.21000	120.4600	-2.367%	2,015,595	+6.716%
2026-03-11	123.1300	124.5500	122.05010	123.3800	-0.812%	1,953,459	+4.190%
2026-03-10	126.5900	127.0750	123.92290	124.3900	-1.792%	2,526,557	+3.344%
2026-03-09	125.1950	126.9100	122.37500	126.6600	-0.923%	2,197,506	+1.492%
2026-03-06	127.7100	128.4200	125.01010	127.8400	-1.396%	1,383,348	+0.555%
2026-03-05	130.7100	132.1200	128.94000	129.6500	-1.914%	1,154,670	-0.848%
2026-03-04	132.3800	132.6850	130.20000	132.1800	+0.114%	1,270,742	-2.746%
2026-03-03	130.1000	132.7500	127.77000	132.0300	-1.264%	1,407,148	-2.636%
2026-03-02	134.1300	135.4150	131.74000	133.7200	-2.536%	1,223,234	-3.866%
2026-02-27	135.2700	138.2500	134.47000	137.2000	+1.135%	2,184,628	-6.305%
2026-02-26	135.6500	135.9151	133.72000	135.6600	+0.780%	1,254,673	-5.241%
2026-02-25	140.8700	141.1800	131.23000	134.6100	-4.464%	2,631,147	-4.502%
2026-02-24	140.3400	142.7400	140.22000	140.9000	+0.492%	1,112,221	-8.765%
2026-02-23	139.9200	141.0300	137.25000	140.2100	+0.136%	1,312,631	-8.316%
2026-02-20	140.5200	142.3500	138.98000	140.0200	+0.294%	1,243,791	-8.192%
2026-02-19	141.5000	142.1800	139.10000	139.6100	-1.752%	1,403,991	-7.922%
2026-02-18	141.2400	143.5400	140.11000	142.1000	+0.367%	1,747,733	-9.536%
2026-02-17	142.3500	144.4950	139.03000	141.5800	-0.687%	1,848,150	-9.203%
2026-02-13	139.8300	143.6600	139.39000	142.5600	+2.642%	2,160,018	-9.827%
2026-02-12	140.0000	142.6500	138.68000	138.8900	-0.309%	2,383,498	-7.445%
2026-02-11	135.9500	139.3500	135.75000	139.3200	+1.449%	2,104,137	-7.730%
2026-02-10	133.8200	137.8800	133.16500	137.3300	+3.747%	1,348,770	-6.393%
2026-02-09	135.0000	136.3400	132.00000	132.3700	-2.013%	1,470,734	-2.886%
2026-02-06	134.5900	136.4150	131.12000	135.0900	+0.776%	1,989,402	-4.841%
2026-02-05	134.7100	135.6000	132.66000	134.0500	-0.386%	1,621,680	-4.103%
2026-02-04	132.0900	135.8000	131.59500	134.5700	+3.150%	2,477,585	-4.474%
2026-02-03	126.1400	135.6000	126.12000	130.4600	+2.668%	2,817,996	-1.464%
2026-02-02	124.6100	127.4300	123.75000	127.0700	+1.583%	2,347,509	+1.165%
2026-01-30	126.6200	127.4600	123.42000	125.0900	-1.705%	1,927,428	+2.766%
2026-01-29	124.2400	129.3600	124.22500	127.2600	+3.237%	2,860,441	+1.014%
2026-01-28	124.0300	127.1375	123.17000	123.2700	-0.492%	2,289,227	+4.283%
2026-01-27	124.2100	124.8750	123.02000	123.8800	-0.951%	1,788,402	+3.770%
2026-01-26	125.8400	126.1250	124.12000	125.0700	-0.072%	1,641,607	+2.782%
2026-01-23	127.5400	127.7700	124.22000	125.1600	-2.043%	1,300,287	+2.709%
2026-01-22	130.5800	131.8000	126.78500	127.7700	-1.693%	1,620,281	+0.610%
2026-01-21	127.5700	131.4100	126.86000	129.9700	+2.492%	1,799,477	-1.093%
2026-01-20	127.3800	130.8900	126.55000	126.8100	-2.626%	1,940,200	+1.372%
2026-01-16	132.8700	134.3400	129.05000	130.2300	-1.987%	1,726,133	-1.290%
2026-01-15	131.6400	133.1400	130.17000	132.8700	+1.637%	1,641,138	-3.251%
2026-01-14	132.5000	134.1700	130.48000	130.7300	-2.192%	1,727,154	-1.668%
2026-01-13	133.1900	134.5000	132.18000	133.6600	+0.323%	1,839,461	-3.823%
2026-01-12	131.7600	134.5850	130.44010	133.2300	+0.779%	2,579,590	-3.513%
2026-01-09	125.4450	132.8400	125.44500	132.2000	+7.340%	4,015,779	-2.761%
2026-01-08	116.4400	123.4150	116.05010	123.1600	+5.005%	2,028,578	+4.376%
2026-01-07	121.8800	123.1500	117.02500	117.2900	-3.186%	1,725,680	+9.600%
2026-01-06	118.1900	121.4875	117.49000	121.1500	+1.076%	1,723,290	+6.108%
2026-01-05	118.0100	121.2066	118.00000	119.8600	+0.663%	1,429,252	+7.250%
2026-01-02	118.4500	119.0800	116.68000	119.0700	+1.544%	1,281,637	+7.962%
2025-12-31	118.3500	119.0000	117.18000	117.2600	-0.736%	984,265	+9.628%
2025-12-30	118.4200	118.6050	117.19000	118.1300	-0.472%	1,732,688	+8.821%
2025-12-29	118.0600	119.4732	118.03000	118.6900	-0.428%	1,270,913	+8.307%
2025-12-26	119.6600	119.9000	118.19000	119.2000	-0.126%	790,588	+7.844%
2025-12-24	117.0000	119.8450	116.93000	119.3500	+1.678%	891,388	+7.708%
2025-12-23	119.5200	119.6150	116.34000	117.3800	-1.452%	2,967,015	+9.516%
2025-12-22	119.8000	120.0250	118.65000	119.1100	-0.526%	1,269,311	+7.925%
2025-12-19	119.9900	120.2100	118.16000	119.7400	-1.578%	5,550,114	+7.358%
2025-12-18	124.2000	124.8400	121.12010	121.6600	-0.928%	2,694,968	+5.663%
2025-12-17	122.6000	125.1100	120.56000	122.8000	-1.278%	2,033,126	+4.682%
2025-12-16	126.7200	127.2500	122.55000	124.3900	-1.676%	2,170,315	+3.344%
2025-12-15	128.0300	128.1550	125.83500	126.5100	+0.063%	1,396,669	+1.613%
2025-12-12	127.8400	128.0800	125.57500	126.4300	-0.894%	1,279,960	+1.677%
2025-12-11	128.5700	130.2200	127.36500	127.5700	-0.258%	1,508,595	+0.768%
2025-12-10	123.8600	128.2200	123.86000	127.9000	+3.950%	1,882,897	+0.508%
2025-12-09	123.5000	124.9400	122.85500	123.0400	-1.473%	1,695,083	+4.478%
2025-12-08	126.3200	126.4500	124.16000	124.8800	-1.662%	1,291,776	+2.939%
2025-12-05	128.7600	129.3800	126.76040	126.9900	-0.704%	1,205,022	+1.228%
2025-12-04	130.3550	131.5581	127.55000	127.8900	-1.872%	1,593,988	+0.516%
2025-12-03	126.9500	130.4900	126.92000	130.3300	+2.987%	1,450,823	-1.366%
2025-12-02	127.0600	127.3800	125.08000	126.5500	-0.495%	1,750,384	+1.580%
2025-12-01	127.2100	128.3550	126.30500	127.1800	-0.008%	1,420,805	+1.077%
2025-11-28	127.4300	127.9493	126.67730	127.1900	-0.314%	675,502	+1.069%
2025-11-26	125.2900	127.9350	125.27000	127.5900	+1.496%	1,429,232	+0.752%
2025-11-25	120.7800	126.3500	119.91000	125.7100	+5.391%	2,286,450	+2.259%
2025-11-24	119.8000	120.0999	118.14500	119.2800	-0.864%	2,195,777	+7.772%
2025-11-21	115.3000	121.6850	115.25805	120.3200	+5.221%	2,348,116	+6.840%
2025-11-20	114.6400	116.0050	113.54000	114.3500	+0.519%	1,451,866	+12.418%
2025-11-19	114.0300	114.4750	112.78000	113.7600	+0.238%	1,387,346	+13.001%
2025-11-18	113.0000	114.2500	111.65000	113.4900	-0.342%	2,082,471	+13.270%
2025-11-17	117.9100	118.0600	113.70000	113.8800	-3.793%	1,857,460	+12.882%
2025-11-14	118.4000	121.0600	118.13010	118.3700	-0.042%	1,340,166	+8.600%
2025-11-13	119.2600	121.0900	118.38000	118.4200	-1.832%	1,496,346	+8.554%
2025-11-12	121.0900	122.7200	120.29000	120.6300	-0.487%	1,244,538	+6.566%
2025-11-11	121.0300	121.6400	119.50000	121.2200	+0.874%	1,611,821	+6.047%
2025-11-10	119.4700	120.5960	118.05500	120.1700	+0.342%	1,692,820	+6.973%
2025-11-07	118.5500	119.8200	117.74000	119.7600	+0.698%	2,674,956	+7.340%
2025-11-06	120.0800	120.3550	118.76000	118.9300	-0.444%	1,241,873	+8.089%
2025-11-05	119.7900	120.6600	118.55000	119.4600	-0.150%	1,863,034	+7.609%
2025-11-04	118.0200	120.2150	117.72000	119.6400	+0.741%	1,649,577	+7.447%
2025-11-03	119.8500	119.8500	117.91750	118.7600	-0.926%	2,421,218	+8.244%
2025-10-31	117.9200	120.5450	117.10000	119.8700	+0.697%	2,308,565	+7.241%
2025-10-30	117.8200	120.3150	117.55500	119.0400	+0.685%	2,092,707	+7.989%
2025-10-29	119.2600	121.4950	116.34000	118.2300	-2.079%	2,879,939	+8.729%
2025-10-28	117.0200	121.9000	115.41000	120.7400	+0.366%	2,354,338	+6.468%
2025-10-27	121.6800	121.9925	120.14000	120.3000	-0.191%	1,507,995	+6.858%
2025-10-24	122.7100	123.2050	120.50000	120.5300	-0.273%	1,774,755	+6.654%
2025-10-23	120.5600	121.9100	119.34000	120.8600	+0.541%	1,661,511	+6.363%
2025-10-22	121.7200	123.3950	119.94000	120.2100	-2.482%	2,630,081	+6.938%
2025-10-21	115.9000	124.7900	115.11000	123.2700	0.000%	4,707,033	+4.283%
2025-10-20	124.7600	125.9200	123.04000	123.2700	-0.948%	4,498,999	+4.283%
2025-10-17	123.7100	124.9400	122.98000	124.4500	+0.460%	2,391,387	+3.294%
2025-10-16	124.6800	125.0200	121.82000	123.8800	-0.642%	2,481,854	+3.770%
2025-10-15	124.6200	126.9250	124.44000	124.6800	-0.168%	1,671,545	+3.104%
2025-10-14	119.7600	125.3500	119.39500	124.8900	+3.652%	2,632,303	+2.931%
2025-10-13	120.0400	120.4900	118.61000	120.4900	+0.375%	2,605,112	+6.689%
2025-10-10	121.4100	122.2100	119.70000	120.0400	-1.128%	2,866,868	+7.089%
2025-10-09	126.2500	126.6000	120.62000	121.4100	-4.896%	4,278,243	+5.881%
2025-10-08	130.2000	130.4000	126.33000	127.6600	-1.497%	2,667,733	+0.697%
2025-10-07	132.5300	132.7300	128.50000	129.6000	-4.340%	2,809,796	-0.810%
2025-10-06	137.7200	138.1000	134.15050	135.4800	-1.548%	1,419,916	-5.115%
2025-10-03	135.2400	138.3300	135.10000	137.6100	+2.024%	1,619,169	-6.584%
2025-10-02	134.0200	135.2000	132.65000	134.8800	+0.327%	1,449,401	-4.693%
2025-10-01	133.1700	134.9571	132.13000	134.4400	+1.748%	1,585,164	-4.381%
2025-09-30	132.1800	133.5532	130.15000	132.1300	-0.759%	1,719,215	-2.709%
2025-09-29	131.8800	133.6250	130.59000	133.1400	+1.517%	1,361,605	-3.447%
2025-09-26	129.4300	132.0600	128.91000	131.1500	+1.872%	1,099,489	-1.982%
2025-09-25	128.5400	131.5100	128.18000	128.7400	-1.650%	2,148,075	-0.148%
2025-09-24	128.8400	132.6600	128.80000	130.9000	+0.654%	1,720,281	-1.795%
2025-09-23	129.8000	130.6700	128.64500	130.0500	+0.627%	1,316,669	-1.153%
2025-09-22	131.2700	132.2800	128.36000	129.2400	-2.017%	2,172,983	-0.534%
2025-09-19	132.4200	133.9400	130.46000	131.9000	-1.641%	5,783,745	-2.540%
2025-09-18	134.3100	135.1400	132.84500	134.1000	0.000%	1,831,101	-4.139%
2025-09-17	134.9800	139.0500	132.17630	134.1000	+0.172%	2,323,794	-4.139%
2025-09-16	134.8600	135.3266	131.38000	133.8700	-0.719%	2,257,803	-3.974%
2025-09-15	137.8300	137.8300	133.61000	134.8400	-1.648%	2,008,388	-4.665%
2025-09-12	137.3800	138.8700	136.41000	137.1000	-1.125%	1,266,417	-6.236%
2025-09-11	136.5500	139.6900	135.92000	138.6600	+2.400%	1,735,956	-7.291%
2025-09-10	137.2000	137.3000	134.26000	135.4100	-0.958%	2,184,766	-5.066%
2025-09-09	140.4600	141.7900	134.21000	136.7200	-3.323%	3,122,924	-5.976%
2025-09-08	139.7500	141.7300	138.60020	141.4200	+0.605%	1,905,190	-9.101%
2025-09-05	140.4400	142.1100	139.12000	140.5700	+2.151%	2,190,451	-8.551%
2025-09-04	134.8100	138.1400	134.40000	137.6100	+3.233%	2,280,910	-6.584%
2025-09-03	131.6100	135.0200	131.23500	133.3000	+0.916%	2,042,349	-3.563%
2025-09-02	129.9000	132.4600	129.32510	132.0900	+0.053%	1,443,340	-2.680%
2025-08-29	131.4800	132.1700	130.35000	132.0200	+0.418%	1,344,286	-2.628%
2025-08-28	131.8900	131.9850	129.59000	131.4700	+0.336%	1,133,810	-2.221%
2025-08-27	130.7000	131.8100	130.00000	131.0300	-0.076%	1,369,967	-1.893%
2025-08-26	132.3600	132.5000	130.92000	131.1300	-0.869%	2,520,300	-1.968%
2025-08-25	131.1600	132.8900	130.54000	132.2800	-0.038%	3,012,373	-2.820%
2025-08-22	126.3600	133.6700	124.92500	132.3300	+5.552%	2,943,873	-2.856%
2025-08-21	125.5600	125.7400	123.23500	125.3700	-0.925%	1,450,109	+2.536%
2025-08-20	130.0000	131.0300	126.15000	126.5400	-2.938%	2,065,125	+1.588%
2025-08-19	129.3500	131.4100	128.88000	130.3700	+1.685%	1,818,652	-1.396%
2025-08-18	128.7800	129.4800	128.05000	128.2100	-0.373%	1,557,010	+0.265%
2025-08-15	131.3900	131.5000	127.78500	128.6900	+0.109%	1,920,359	-0.109%
2025-08-14	126.7700	128.7900	126.10010	128.5500	-1.085%	2,495,898	0.000%
2025-08-13	124.3500	131.0799	123.96000	129.9600	+5.376%	3,062,215	-1.085%
2025-08-12	121.1800	123.7200	119.40000	123.3300	+2.604%	2,446,128	+4.233%
2025-08-11	122.1600	122.9800	118.36000	120.2000	-1.184%	1,651,401	+6.947%
2025-08-08	120.9800	122.4000	120.64500	121.6400	+0.804%	1,494,984	+5.681%
2025-08-07	121.5000	123.5300	120.36500	120.6700	+0.366%	1,611,110	+6.530%
2025-08-06	121.4200	122.4400	120.14000	120.2300	-0.653%	1,655,526	+6.920%
2025-08-05	119.1300	122.1500	119.13000	121.0200	+1.391%	1,856,612	+6.222%
2025-08-04	117.0000	119.8600	116.85010	119.3600	+2.236%	1,965,721	+7.699%
2025-08-01	115.0600	117.3800	114.43000	116.7500	+3.392%	2,028,972	+10.107%
2025-07-31	111.8600	113.7900	111.50000	112.9200	-0.388%	1,932,412	+13.842%
2025-07-30	116.7600	117.6000	112.41000	113.3600	-3.161%	1,932,706	+13.400%
2025-07-29	116.8700	117.8100	115.94000	117.0600	+0.205%	1,630,628	+9.815%
2025-07-28	116.1400	117.6050	114.93000	116.8200	+0.404%	1,569,084	+10.041%
2025-07-25	116.0600	116.9100	114.59000	116.3500	+0.276%	1,414,993	+10.486%
2025-07-24	118.3900	119.1400	115.78000	116.0300	-2.725%	2,154,714	+10.790%
2025-07-23	122.1200	122.4900	118.62000	119.2800	-1.560%	2,785,507	+7.772%
2025-07-22	117.7300	121.6300	115.67000	121.1700	+11.523%	5,151,133	+6.091%
2025-07-21	109.5200	110.3400	108.32000	108.6500	-0.009%	2,210,999	+18.316%
2025-07-18	110.0800	110.6800	107.91000	108.6600	-0.567%	1,941,234	+18.305%
2025-07-17	108.9000	110.0600	108.64000	109.2800	-0.009%	2,120,215	+17.634%
2025-07-16	108.4800	110.2250	107.16000	109.2900	+1.194%	2,301,500	+17.623%
2025-07-15	113.2600	114.0000	107.92000	108.0000	-4.289%	2,496,276	+19.028%
2025-07-14	113.5900	114.5700	111.00000	112.8400	-1.251%	2,961,100	+13.922%
2025-07-11	113.6600	115.1925	113.00000	114.2700	-0.790%	2,650,773	+12.497%
2025-07-10	113.3800	116.4200	113.12000	115.1800	+1.239%	2,533,788	+11.608%
2025-07-09	109.5600	114.3400	109.05000	113.7700	+4.491%	3,865,072	+12.991%
2025-07-08	107.8500	109.8500	107.38000	108.8800	+0.684%	1,947,807	+18.066%
2025-07-07	109.1000	109.8350	107.07000	108.1400	-1.116%	1,710,343	+18.874%
2025-07-03	111.9700	112.1800	108.80000	109.3600	-1.778%	1,615,963	+17.548%
2025-07-02	110.1400	112.1170	109.33000	111.3400	+1.273%	2,498,838	+15.457%
2025-07-01	104.8700	112.2400	104.04190	109.9400	+4.248%	3,341,479	+16.927%
2025-06-30	105.9600	106.3600	104.26000	105.4600	-0.057%	1,635,100	+21.895%
2025-06-27	104.8200	106.5600	104.34000	105.5200	+1.034%	2,995,982	+21.825%
2025-06-26	104.0700	104.5400	102.17000	104.4400	+0.850%	1,731,304	+23.085%
2025-06-25	104.7300	105.4800	103.09000	103.5600	-1.830%	1,667,930	+24.131%
2025-06-24	104.8500	106.4194	103.99000	105.4900	+0.610%	2,578,353	+21.860%
2025-06-23	100.7000	105.0400	100.70000	104.8500	+3.331%	2,007,064	+22.604%
2025-06-20	99.6000	101.9900	99.45000	101.4700	+2.350%	3,054,741	+26.688%
2025-06-18	98.2800	100.2800	98.27000	99.1400	+0.425%	1,915,667	+29.665%
2025-06-17	102.5400	104.0500	98.32000	98.7200	-3.613%	1,953,327	+30.217%
2025-06-16	102.9200	102.9200	100.94000	102.4200	+0.797%	1,752,780	+25.513%
2025-06-13	102.7000	104.2550	100.71500	101.6100	-2.439%	1,599,663	+26.513%
2025-06-12	102.9100	104.6000	101.84000	104.1500	+0.706%	1,367,894	+23.428%
2025-06-11	106.5300	107.9000	103.17500	103.4200	-1.533%	1,765,176	+24.299%
2025-06-10	102.7500	105.2400	101.76000	105.0300	+3.508%	2,169,691	+22.394%
2025-06-09	100.9600	102.2200	99.88320	101.4700	+1.237%	1,098,042	+26.688%
2025-06-06	102.1100	102.2500	100.09000	100.2300	-1.387%	1,396,286	+28.255%
2025-06-05	101.3800	102.4900	100.75000	101.6400	-0.226%	1,201,636	+26.476%
2025-06-04	98.8200	102.3100	98.65000	101.8700	+3.243%	2,063,722	+26.190%
2025-06-03	97.3800	98.8120	96.46000	98.6700	+1.148%	1,651,098	+30.283%
2025-06-02	96.9900	97.9100	95.20000	97.5500	-0.490%	1,548,070	+31.779%
2025-05-30	98.2900	98.7900	97.44000	98.0300	-0.518%	3,156,072	+31.133%
2025-05-29	98.8200	98.8900	97.39000	98.5400	+0.849%	1,520,342	+30.455%
2025-05-28	100.0300	100.3150	97.42000	97.7100	-2.844%	1,815,724	+31.563%
2025-05-27	99.4100	100.7200	98.37000	100.5700	+2.403%	1,975,155	+27.821%
2025-05-23	97.3600	98.6000	97.01000	98.2100	-0.375%	1,389,747	+30.893%
2025-05-22	98.5400	98.8300	97.26000	98.5800	-0.525%	2,317,750	+30.402%
2025-05-21	100.5500	101.5300	98.64000	99.1000	-2.181%	2,730,363	+29.717%
2025-05-20	102.4100	103.2400	101.00000	101.3100	-1.708%	1,283,328	+26.888%
2025-05-19	101.8300	103.6100	101.60000	103.0700	-1.283%	1,580,002	+24.721%
2025-05-16	102.7500	104.7100	102.26000	104.4100	+1.596%	1,402,080	+23.120%
2025-05-15	102.2500	102.8450	100.05000	102.7700	+0.696%	1,795,554	+25.085%
2025-05-14	105.7100	106.2100	101.84000	102.0600	-4.124%	2,237,454	+25.955%
2025-05-13	107.5800	108.0000	106.35000	106.4500	-0.084%	1,951,696	+20.761%
2025-05-12	107.2900	108.8100	104.53500	106.5400	+3.972%	1,967,403	+20.659%
2025-05-09	103.6700	103.6700	102.04000	102.4700	-0.861%	1,157,192	+25.451%
2025-05-08	102.4500	104.4150	102.12310	103.3600	+2.013%	1,525,920	+24.371%
2025-05-07	101.9500	102.1900	100.84000	101.3200	+0.476%	1,652,835	+26.875%
2025-05-06	102.6200	104.1000	100.71000	100.8400	-2.730%	1,571,701	+27.479%
2025-05-05	104.0600	104.8200	103.31000	103.6700	-0.756%	1,537,604	+23.999%
2025-05-02	102.8000	104.5800	102.31000	104.4600	+2.522%	1,439,500	+23.061%
2025-05-01	102.8400	104.0200	101.46000	101.8900	-0.673%	1,576,880	+26.165%
2025-04-30	100.6600	102.7000	99.36000	102.5800	+0.826%	1,733,908	+25.317%
2025-04-29	101.5000	102.4900	100.59000	101.7400	-0.664%	1,551,876	+26.351%
2025-04-28	101.8500	103.1600	101.28000	102.4200	+0.530%	1,885,081	+25.513%
2025-04-25	101.9000	102.4100	100.76000	101.8800	-0.943%	1,861,836	+26.178%
2025-04-24	101.2400	103.1600	99.48000	102.8500	+1.771%	1,940,406	+24.988%
2025-04-23	103.6700	105.6200	100.63000	101.0600	+0.169%	2,422,110	+27.202%
2025-04-22	96.0000	101.4200	94.93000	100.8900	+8.356%	3,688,932	+27.416%
2025-04-21	94.0300	94.2600	91.76000	93.1100	-1.938%	2,666,066	+38.063%
2025-04-17	93.5200	95.5900	93.08500	94.9500	+2.251%	2,870,644	+35.387%
2025-04-16	94.9500	95.9239	91.99000	92.8600	-2.036%	1,647,604	+38.434%
2025-04-15	95.3800	96.6700	94.10000	94.7900	-0.681%	1,725,891	+35.616%
2025-04-14	96.4000	96.4000	93.83230	95.4400	+0.963%	1,903,960	+34.692%
2025-04-11	93.1000	94.5500	89.81000	94.5300	+0.907%	2,580,236	+35.989%
2025-04-10	95.2800	95.9500	90.80000	93.6800	-3.592%	2,409,051	+37.222%
2025-04-09	90.0000	98.8200	88.07000	97.1700	+5.597%	3,324,799	+32.294%
2025-04-08	98.1200	99.0799	90.59000	92.0200	-4.285%	2,569,026	+39.698%
2025-04-07	99.0700	101.4500	95.34000	96.1400	-5.038%	3,507,895	+33.711%
2025-04-04	95.8400	104.0700	95.14000	101.2400	+3.570%	3,953,930	+26.976%
2025-04-03	100.2900	101.4500	96.90000	97.7500	-6.307%	2,705,761	+31.509%
2025-04-02	101.9300	104.3900	101.67000	104.3300	+1.252%	1,431,445	+23.215%
2025-04-01	103.5200	103.7300	101.60000	103.0400	+0.233%	1,562,357	+24.757%
2025-03-31	101.4000	103.6103	99.58000	102.8000	+1.042%	1,717,286	+25.049%
2025-03-28	105.5500	105.5500	101.42000	101.7400	-3.142%	1,413,089	+26.351%
2025-03-27	105.1700	106.1600	104.48000	105.0400	-0.171%	1,143,370	+22.382%
2025-03-26	105.4200	106.7600	104.17010	105.2200	-0.095%	1,221,887	+22.173%
2025-03-25	104.3000	106.9400	103.17320	105.3200	-0.501%	1,845,610	+22.057%
2025-03-24	103.3500	105.9600	103.27000	105.8500	+3.047%	1,777,593	+21.445%
2025-03-21	102.4900	103.7500	100.35370	102.7200	-2.487%	7,572,307	+25.146%
2025-03-20	104.7100	107.5200	104.71000	105.3400	+0.209%	2,033,962	+22.033%
2025-03-19	103.3700	105.9200	103.07000	105.1200	+1.575%	2,015,482	+22.289%
2025-03-18	103.6600	104.8200	102.90000	103.4900	-0.385%	1,304,326	+24.215%
2025-03-17	103.3800	104.5599	102.93000	103.8900	+0.923%	1,461,563	+23.737%
2025-03-14	102.3200	103.1200	101.07000	102.9400	+1.830%	1,698,351	+24.879%
2025-03-13	103.3300	104.4500	100.72000	101.0900	-2.357%	2,179,420	+27.164%
2025-03-12	106.2000	106.5450	102.53000	103.5300	-2.183%	2,636,588	+24.167%
2025-03-11	106.9400	107.9100	104.81000	105.8400	-1.453%	2,099,981	+21.457%

document.getElementById("VJcQ9p").onerror = function(){this.style.display='none';}; .dark-mode .TqV9hB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqV9hB{ color: #333333; background-color: white; border: 2px solid #333333; }PHMPultegroup, Inc.stock NYSE

PHM
Pultegroup, Inc.
stock NYSE