PHM
Pultegroup, Inc.
Company · XNYS · US · USD
Market price
$118.50
−$10.51 (-8.15%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $129.01 |
| Aug 25, 2026, 5:00 PM | $129.11 |
| Aug 25, 2026, 7:00 PM | $130.12 |
| Aug 25, 2026, 9:00 PM | $130.86 |
| Aug 26, 2026, 11:00 AM | $130.11 |
| Aug 26, 2026, 1:00 PM | $131.42 |
| Aug 26, 2026, 3:00 PM | $130.43 |
| Aug 26, 2026, 5:00 PM | $130.71 |
| Aug 26, 2026, 7:00 PM | $130.42 |
| Aug 26, 2026, 9:00 PM | $130.00 |
| Aug 27, 2026, 9:00 AM | $129.98 |
| Aug 27, 2026, 11:00 AM | $129.98 |
| Aug 27, 2026, 1:00 PM | $129.19 |
| Aug 27, 2026, 3:00 PM | $128.28 |
| Aug 27, 2026, 5:00 PM | $127.17 |
| Aug 27, 2026, 7:00 PM | $126.81 |
| Aug 27, 2026, 9:00 PM | $126.75 |
| Aug 28, 2026, 1:00 PM | $127.41 |
| Aug 28, 2026, 3:00 PM | $127.81 |
| Aug 28, 2026, 5:00 PM | $127.31 |
| Aug 28, 2026, 7:00 PM | $127.94 |
| Aug 28, 2026, 9:00 PM | $128.55 |
| Aug 31, 2026, 9:00 AM | $127.53 |
| Aug 31, 2026, 11:00 AM | $127.53 |
| Aug 31, 2026, 1:00 PM | $125.59 |
| Aug 31, 2026, 3:00 PM | $127.03 |
| Aug 31, 2026, 5:00 PM | $127.20 |
| Aug 31, 2026, 7:00 PM | $127.01 |
| Aug 31, 2026, 9:00 PM | $126.32 |
| Sep 1, 2026, 9:00 AM | $126.32 |
| Sep 1, 2026, 11:00 AM | $126.32 |
| Sep 1, 2026, 1:00 PM | $125.70 |
| Sep 1, 2026, 3:00 PM | $125.35 |
| Sep 1, 2026, 5:00 PM | $124.33 |
| Sep 1, 2026, 7:00 PM | $123.12 |
| Sep 1, 2026, 9:00 PM | $123.13 |
| Sep 2, 2026, 11:00 AM | $123.22 |
| Sep 2, 2026, 1:00 PM | $123.60 |
| Sep 2, 2026, 3:00 PM | $124.22 |
| Sep 2, 2026, 5:00 PM | $123.97 |
| Sep 2, 2026, 7:00 PM | $123.94 |
| Sep 2, 2026, 9:00 PM | $123.70 |
| Sep 3, 2026, 9:00 AM | $123.65 |
| Sep 3, 2026, 1:00 PM | $123.60 |
| Sep 3, 2026, 3:00 PM | $124.05 |
| Sep 3, 2026, 5:00 PM | $124.27 |
| Sep 3, 2026, 7:00 PM | $124.45 |
| Sep 3, 2026, 9:00 PM | $124.60 |
| Sep 3, 2026, 11:00 PM | $126.29 |
| Sep 4, 2026, 11:00 AM | $125.93 |
| Sep 4, 2026, 1:00 PM | $122.97 |
| Sep 4, 2026, 3:00 PM | $123.70 |
| Sep 4, 2026, 5:00 PM | $124.91 |
| Sep 4, 2026, 7:00 PM | $125.09 |
| Sep 4, 2026, 9:00 PM | $124.45 |
| Sep 8, 2026, 9:00 AM | $123.57 |
| Sep 8, 2026, 11:00 AM | $123.49 |
| Sep 8, 2026, 1:00 PM | $123.49 |
| Sep 8, 2026, 3:00 PM | $121.95 |
| Sep 8, 2026, 5:00 PM | $121.36 |
| Sep 8, 2026, 7:00 PM | $120.77 |
| Sep 8, 2026, 9:00 PM | $120.15 |
| Sep 9, 2026, 11:00 AM | $121.00 |
| Sep 9, 2026, 1:00 PM | $119.63 |
| Sep 9, 2026, 3:00 PM | $119.62 |
| Sep 9, 2026, 5:00 PM | $117.90 |
| Sep 9, 2026, 7:00 PM | $118.70 |
| Sep 9, 2026, 9:00 PM | $118.93 |
| Sep 10, 2026, 11:00 AM | $119.16 |
| Sep 10, 2026, 1:00 PM | $119.07 |
| Sep 10, 2026, 3:00 PM | $115.38 |
| Sep 10, 2026, 5:00 PM | $116.01 |
| Sep 10, 2026, 7:00 PM | $115.32 |
| Sep 10, 2026, 9:00 PM | $116.41 |
| Sep 10, 2026, 11:00 PM | $117.10 |
| Sep 11, 2026, 9:00 AM | $116.59 |
| Sep 11, 2026, 11:00 AM | $116.65 |
| Sep 11, 2026, 1:00 PM | $118.10 |
| Sep 11, 2026, 3:00 PM | $117.87 |
| Sep 11, 2026, 5:00 PM | $118.17 |
| Sep 11, 2026, 7:00 PM | $118.28 |
| Sep 11, 2026, 9:00 PM | $118.26 |
| Sep 14, 2026, 9:00 AM | $118.25 |
| Sep 14, 2026, 11:00 AM | $115.78 |
| Sep 14, 2026, 1:00 PM | $115.78 |
| Sep 14, 2026, 3:00 PM | $117.34 |
| Sep 14, 2026, 5:00 PM | $118.95 |
| Sep 14, 2026, 7:00 PM | $119.54 |
| Sep 14, 2026, 9:00 PM | $118.94 |
| Sep 15, 2026, 9:00 AM | $119.09 |
| Sep 15, 2026, 1:00 PM | $119.09 |
| Sep 15, 2026, 3:00 PM | $117.92 |
| Sep 15, 2026, 5:00 PM | $119.68 |
| Sep 15, 2026, 7:00 PM | $119.73 |
| Sep 15, 2026, 9:00 PM | $119.47 |
| Sep 15, 2026, 11:00 PM | $120.77 |
| Sep 16, 2026, 9:00 AM | $119.90 |
| Sep 16, 2026, 1:00 PM | $121.39 |
| Sep 16, 2026, 3:00 PM | $119.55 |
| Sep 16, 2026, 5:00 PM | $119.27 |
| Sep 16, 2026, 7:00 PM | $117.43 |
| Sep 16, 2026, 9:00 PM | $117.60 |
| Sep 17, 2026, 9:00 AM | $111.75 |
| Sep 17, 2026, 11:00 AM | $111.75 |
| Sep 17, 2026, 1:00 PM | $119.24 |
| Sep 17, 2026, 3:00 PM | $119.28 |
| Sep 17, 2026, 5:00 PM | $118.49 |
| Sep 17, 2026, 7:00 PM | $118.40 |
| Sep 17, 2026, 9:00 PM | $118.85 |
| Sep 18, 2026, 9:00 AM | $118.63 |
| Sep 18, 2026, 11:00 AM | $118.63 |
| Sep 18, 2026, 1:00 PM | $118.48 |
| Sep 18, 2026, 3:00 PM | $117.15 |
| Sep 18, 2026, 5:00 PM | $117.39 |
| Sep 18, 2026, 7:00 PM | $117.28 |
| Sep 18, 2026, 9:00 PM | $117.26 |
| Sep 21, 2026, 9:00 AM | $104.29 |
| Sep 21, 2026, 1:00 PM | $118.67 |
| Sep 21, 2026, 3:00 PM | $117.86 |
| Sep 21, 2026, 5:00 PM | $118.75 |
| Sep 21, 2026, 7:00 PM | $119.19 |
| Sep 21, 2026, 9:00 PM | $118.00 |
| Sep 21, 2026, 11:00 PM | $118.90 |
| Sep 22, 2026, 9:00 AM | $118.97 |
| Sep 22, 2026, 1:00 PM | $120.36 |
| Sep 22, 2026, 3:00 PM | $120.89 |
| Sep 22, 2026, 5:00 PM | $121.71 |
| Sep 22, 2026, 7:00 PM | $122.20 |
| Sep 22, 2026, 9:00 PM | $122.29 |
| Sep 23, 2026, 1:00 PM | $122.12 |
| Sep 23, 2026, 3:00 PM | $120.08 |
| Sep 23, 2026, 5:00 PM | $119.77 |
| Sep 23, 2026, 7:00 PM | $119.20 |
| Sep 23, 2026, 9:00 PM | $118.80 |
| Sep 24, 2026, 9:00 AM | $118.68 |
| Sep 24, 2026, 11:00 AM | $118.68 |
| Sep 24, 2026, 1:00 PM | $120.72 |
| Sep 24, 2026, 3:00 PM | $118.10 |
| Sep 24, 2026, 5:00 PM | $118.20 |
| Sep 24, 2026, 7:00 PM | $118.34 |
| Sep 24, 2026, 8:00 PM | $118.50 |
- Period change
- -8.15%
- Period low
- $104.29
- Period high
- $131.42
- Observations
- 141
- Updated
- Sep 24, 2026, 8:00 PM
About Pultegroup, Inc.
PulteGroup Inc is a homebuilder in the United States. The company mainly builds single-family detached homes and offers products to entry-level, move-up, and active-adult buyers. It also offers homebuyers mortgage financing, title, and insurance agency services through its financial services segment.
Company websiteClassifications
- Real estate
- Finance
- Construction
- Insurance
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $22,662,161,416.41
- Employees
- 6.5K