PHM
Pultegroup, Inc.
Company · XNYS · US · USD
Market price
$129.48
+$6.65 (+5.42%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $122.83 |
| Aug 12, 2025 | $120.43 |
| Aug 13, 2025 | $124.45 |
| Aug 14, 2025 | $126.99 |
| Aug 15, 2025 | $130.16 |
| Aug 18, 2025 | $128.53 |
| Aug 19, 2025 | $129.96 |
| Aug 20, 2025 | $130.06 |
| Aug 21, 2025 | $125.01 |
| Aug 22, 2025 | $125.26 |
| Aug 25, 2025 | $132.11 |
| Aug 27, 2025 | $131.13 |
| Aug 28, 2025 | $131.16 |
| Aug 29, 2025 | $131.39 |
| Sep 2, 2025 | $130.32 |
| Sep 3, 2025 | $132.02 |
| Sep 4, 2025 | $134.96 |
| Sep 5, 2025 | $141.09 |
| Sep 8, 2025 | $140.07 |
| Sep 9, 2025 | $138.95 |
| Sep 10, 2025 | $137.49 |
| Sep 11, 2025 | $136.51 |
| Sep 12, 2025 | $137.94 |
| Sep 15, 2025 | $135.70 |
| Sep 16, 2025 | $133.52 |
| Sep 17, 2025 | $134.73 |
| Sep 18, 2025 | $134.55 |
| Sep 19, 2025 | $131.94 |
| Sep 22, 2025 | $129.25 |
| Sep 23, 2025 | $129.25 |
| Sep 24, 2025 | $129.40 |
| Sep 25, 2025 | $130.46 |
| Sep 26, 2025 | $129.27 |
| Sep 30, 2025 | $133.83 |
| Oct 1, 2025 | $132.70 |
| Oct 2, 2025 | $134.15 |
| Oct 3, 2025 | $134.91 |
| Oct 6, 2025 | $137.15 |
| Oct 7, 2025 | $132.16 |
| Oct 8, 2025 | $127.49 |
| Oct 9, 2025 | $126.35 |
| Oct 10, 2025 | $121.17 |
| Oct 13, 2025 | $119.36 |
| Oct 14, 2025 | $119.27 |
| Oct 15, 2025 | $125.41 |
| Oct 16, 2025 | $124.78 |
| Oct 17, 2025 | $123.87 |
| Oct 20, 2025 | $123.27 |
| Oct 21, 2025 | $116.64 |
| Oct 22, 2025 | $122.46 |
| Oct 23, 2025 | $120.59 |
| Oct 24, 2025 | $122.83 |
| Oct 27, 2025 | $120.30 |
| Oct 28, 2025 | $117.86 |
| Oct 29, 2025 | $120.31 |
| Oct 31, 2025 | $118.09 |
| Nov 3, 2025 | $118.76 |
| Nov 4, 2025 | $118.06 |
| Nov 5, 2025 | $119.79 |
| Nov 6, 2025 | $119.29 |
| Nov 7, 2025 | $117.50 |
| Nov 10, 2025 | $120.17 |
| Nov 11, 2025 | $120.93 |
| Nov 12, 2025 | $121.95 |
| Nov 13, 2025 | $119.98 |
| Nov 14, 2025 | $118.13 |
| Nov 17, 2025 | $113.88 |
| Nov 18, 2025 | $112.81 |
| Nov 19, 2025 | $113.76 |
| Nov 20, 2025 | $114.04 |
| Nov 21, 2025 | $115.13 |
| Nov 24, 2025 | $119.28 |
| Nov 25, 2025 | $120.26 |
| Nov 26, 2025 | $125.83 |
| Nov 28, 2025 | $127.19 |
| Dec 1, 2025 | $127.18 |
| Dec 2, 2025 | $126.16 |
| Dec 4, 2025 | $130.30 |
| Dec 5, 2025 | $127.91 |
| Dec 8, 2025 | $124.88 |
| Dec 9, 2025 | $123.59 |
| Dec 10, 2025 | $125.41 |
| Dec 11, 2025 | $128.88 |
| Dec 12, 2025 | $127.55 |
| Dec 15, 2025 | $126.51 |
| Dec 16, 2025 | $126.19 |
| Dec 17, 2025 | $122.43 |
| Dec 18, 2025 | $124.21 |
| Dec 19, 2025 | $120.52 |
| Dec 22, 2025 | $119.11 |
| Dec 23, 2025 | $118.93 |
| Dec 24, 2025 | $116.32 |
| Dec 26, 2025 | $119.20 |
| Dec 29, 2025 | $118.69 |
| Dec 30, 2025 | $119.68 |
| Dec 31, 2025 | $118.08 |
| Jan 2, 2026 | $119.07 |
| Jan 5, 2026 | $119.86 |
| Jan 7, 2026 | $122.03 |
| Jan 8, 2026 | $117.38 |
| Jan 9, 2026 | $128.24 |
| Jan 12, 2026 | $133.23 |
| Jan 13, 2026 | $132.48 |
| Jan 14, 2026 | $132.74 |
| Jan 15, 2026 | $131.00 |
| Jan 16, 2026 | $132.92 |
| Jan 20, 2026 | $126.81 |
| Jan 21, 2026 | $127.67 |
| Jan 22, 2026 | $131.02 |
| Jan 23, 2026 | $126.98 |
| Jan 26, 2026 | $125.07 |
| Jan 27, 2026 | $124.86 |
| Jan 28, 2026 | $124.25 |
| Jan 29, 2026 | $125.00 |
| Jan 30, 2026 | $127.03 |
| Feb 2, 2026 | $127.07 |
| Feb 3, 2026 | $128.28 |
| Feb 4, 2026 | $133.51 |
| Feb 5, 2026 | $134.75 |
| Feb 6, 2026 | $134.48 |
| Feb 10, 2026 | $135.12 |
| Feb 11, 2026 | $137.62 |
| Feb 12, 2026 | $140.00 |
| Feb 13, 2026 | $141.33 |
| Feb 17, 2026 | $141.58 |
| Feb 18, 2026 | $142.10 |
| Feb 19, 2026 | $139.61 |
| Feb 20, 2026 | $140.02 |
| Feb 23, 2026 | $140.21 |
| Feb 24, 2026 | $140.90 |
| Feb 25, 2026 | $134.61 |
| Feb 26, 2026 | $135.66 |
| Feb 27, 2026 | $137.20 |
| Mar 2, 2026 | $133.72 |
| Mar 3, 2026 | $132.03 |
| Mar 4, 2026 | $132.18 |
| Mar 5, 2026 | $129.65 |
| Mar 6, 2026 | $127.84 |
| Mar 9, 2026 | $126.66 |
| Mar 10, 2026 | $124.39 |
| Mar 11, 2026 | $123.77 |
| Mar 12, 2026 | $122.09 |
| Mar 16, 2026 | $122.17 |
| Mar 17, 2026 | $122.22 |
| Mar 18, 2026 | $122.83 |
| Mar 19, 2026 | $115.48 |
| Mar 20, 2026 | $116.46 |
| Mar 23, 2026 | $118.64 |
| Mar 24, 2026 | $116.84 |
| Mar 25, 2026 | $119.55 |
| Mar 26, 2026 | $116.92 |
| Mar 27, 2026 | $115.39 |
| Mar 30, 2026 | $113.72 |
| Mar 31, 2026 | $115.05 |
| Apr 1, 2026 | $117.65 |
| Apr 2, 2026 | $116.10 |
| Apr 6, 2026 | $119.83 |
| Apr 7, 2026 | $117.16 |
| Apr 8, 2026 | $118.26 |
| Apr 9, 2026 | $119.65 |
| Apr 10, 2026 | $121.17 |
| Apr 13, 2026 | $121.75 |
| Apr 14, 2026 | $121.02 |
| Apr 16, 2026 | $122.75 |
| Apr 17, 2026 | $122.74 |
| Apr 20, 2026 | $127.40 |
| Apr 21, 2026 | $132.97 |
| Apr 22, 2026 | $129.30 |
| Apr 23, 2026 | $125.28 |
| Apr 24, 2026 | $130.93 |
| Apr 27, 2026 | $128.28 |
| Apr 28, 2026 | $128.09 |
| Apr 29, 2026 | $123.96 |
| Apr 30, 2026 | $119.98 |
| May 1, 2026 | $122.78 |
| May 4, 2026 | $115.15 |
| May 5, 2026 | $116.18 |
| May 6, 2026 | $120.10 |
| May 7, 2026 | $116.82 |
| May 8, 2026 | $117.55 |
| May 11, 2026 | $115.45 |
| May 12, 2026 | $114.55 |
| May 13, 2026 | $112.97 |
| May 14, 2026 | $113.87 |
| May 15, 2026 | $110.11 |
| May 19, 2026 | $111.05 |
| May 20, 2026 | $116.26 |
| May 21, 2026 | $116.30 |
| May 22, 2026 | $116.43 |
| May 26, 2026 | $117.84 |
| May 27, 2026 | $119.10 |
| May 28, 2026 | $118.01 |
| May 29, 2026 | $118.18 |
| Jun 1, 2026 | $117.70 |
| Jun 2, 2026 | $117.77 |
| Jun 3, 2026 | $117.21 |
| Jun 4, 2026 | $118.22 |
| Jun 5, 2026 | $118.40 |
| Jun 8, 2026 | $117.71 |
| Jun 9, 2026 | $122.78 |
| Jun 10, 2026 | $118.49 |
| Jun 11, 2026 | $124.00 |
| Jun 12, 2026 | $123.17 |
| Jun 15, 2026 | $122.84 |
| Jun 16, 2026 | $124.76 |
| Jun 17, 2026 | $121.88 |
| Jun 18, 2026 | $126.96 |
| Jun 23, 2026 | $126.55 |
| Jun 24, 2026 | $135.71 |
| Jun 25, 2026 | $135.81 |
| Jun 26, 2026 | $137.61 |
| Jun 29, 2026 | $137.94 |
| Jun 30, 2026 | $137.21 |
| Jul 1, 2026 | $132.59 |
| Jul 2, 2026 | $133.67 |
| Jul 6, 2026 | $131.38 |
| Jul 7, 2026 | $129.92 |
| Jul 8, 2026 | $122.94 |
| Jul 9, 2026 | $123.72 |
| Jul 10, 2026 | $124.75 |
| Jul 13, 2026 | $123.75 |
| Jul 14, 2026 | $124.56 |
| Jul 15, 2026 | $125.39 |
| Jul 16, 2026 | $129.02 |
| Jul 17, 2026 | $126.08 |
| Jul 20, 2026 | $123.18 |
| Jul 21, 2026 | $124.26 |
| Jul 22, 2026 | $126.75 |
| Jul 23, 2026 | $124.67 |
| Jul 27, 2026 | $130.59 |
| Jul 28, 2026 | $134.75 |
| Jul 29, 2026 | $132.31 |
| Jul 30, 2026 | $128.74 |
| Jul 31, 2026 | $126.47 |
| Aug 3, 2026 | $129.29 |
| Aug 4, 2026 | $131.68 |
| Aug 5, 2026 | $133.01 |
| Aug 6, 2026 | $129.55 |
| Aug 7, 2026 | $132.90 |
| Aug 10, 2026 | $129.48 |
- Period change
- +5.42%
- Period low
- $110.11
- Period high
- $142.10
- Observations
- 251
- Updated
- Aug 10, 2026, 6:29 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
- $24,090,809,063.91
- Employees
- 6.5K