PHM
Pultegroup, Inc.
Company · XNYS · US · USD
Market price
$118.50
+$71.01 (+149.52%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $47.49 |
| Oct 3, 2021 | $46.13 |
| Oct 10, 2021 | $47.33 |
| Oct 17, 2021 | $48.41 |
| Oct 24, 2021 | $49.72 |
| Oct 31, 2021 | $48.08 |
| Nov 14, 2021 | $51.36 |
| Nov 21, 2021 | $52.25 |
| Nov 28, 2021 | $51.59 |
| Dec 5, 2021 | $52.09 |
| Dec 12, 2021 | $56.22 |
| Dec 19, 2021 | $52.98 |
| Dec 26, 2021 | $54.65 |
| Jan 2, 2022 | $57.16 |
| Jan 9, 2022 | $52.28 |
| Jan 16, 2022 | $57.09 |
| Jan 23, 2022 | $51.51 |
| Feb 6, 2022 | $48.74 |
| Feb 13, 2022 | $47.86 |
| Feb 20, 2022 | $48.13 |
| Feb 27, 2022 | $48.66 |
| Mar 6, 2022 | $49.37 |
| Mar 13, 2022 | $46.39 |
| Mar 20, 2022 | $48.43 |
| Mar 27, 2022 | $43.80 |
| Apr 3, 2022 | $42.37 |
| Apr 10, 2022 | $40.67 |
| Apr 17, 2022 | $42.21 |
| May 1, 2022 | $41.76 |
| May 8, 2022 | $42.79 |
| May 15, 2022 | $42.53 |
| May 22, 2022 | $42.74 |
| May 29, 2022 | $45.69 |
| Jun 5, 2022 | $45.06 |
| Jun 12, 2022 | $42.00 |
| Jun 19, 2022 | $36.25 |
| Jun 26, 2022 | $40.39 |
| Jul 3, 2022 | $42.22 |
| Jul 10, 2022 | $44.20 |
| Jul 24, 2022 | $45.91 |
| Jul 31, 2022 | $43.62 |
| Aug 7, 2022 | $42.38 |
| Aug 14, 2022 | $44.95 |
| Aug 21, 2022 | $42.31 |
| Aug 28, 2022 | $41.04 |
| Sep 4, 2022 | $40.45 |
| Sep 11, 2022 | $41.77 |
| Sep 18, 2022 | $39.36 |
| Sep 25, 2022 | $39.15 |
| Oct 9, 2022 | $40.09 |
| Oct 16, 2022 | $37.58 |
| Oct 23, 2022 | $37.49 |
| Oct 30, 2022 | $40.33 |
| Nov 6, 2022 | $38.26 |
| Nov 13, 2022 | $44.37 |
| Nov 20, 2022 | $42.85 |
| Nov 27, 2022 | $44.52 |
| Dec 4, 2022 | $44.59 |
| Dec 11, 2022 | $43.92 |
| Dec 18, 2022 | $46.30 |
| Jan 1, 2023 | $45.53 |
| Jan 8, 2023 | $48.31 |
| Jan 15, 2023 | $50.74 |
| Jan 22, 2023 | $50.71 |
| Jan 29, 2023 | $52.62 |
| Feb 5, 2023 | $58.80 |
| Feb 12, 2023 | $55.98 |
| Feb 19, 2023 | $54.30 |
| Feb 26, 2023 | $53.58 |
| Mar 5, 2023 | $55.19 |
| Mar 12, 2023 | $53.47 |
| Mar 26, 2023 | $56.66 |
| Apr 2, 2023 | $58.28 |
| Apr 9, 2023 | $57.84 |
| Apr 16, 2023 | $60.14 |
| Apr 23, 2023 | $62.83 |
| Apr 30, 2023 | $67.15 |
| May 7, 2023 | $67.02 |
| May 14, 2023 | $68.43 |
| May 21, 2023 | $69.18 |
| May 28, 2023 | $65.87 |
| Jun 4, 2023 | $69.38 |
| Jun 18, 2023 | $73.51 |
| Jun 25, 2023 | $76.27 |
| Jul 2, 2023 | $77.68 |
| Jul 9, 2023 | $75.03 |
| Jul 16, 2023 | $82.51 |
| Jul 23, 2023 | $78.09 |
| Jul 30, 2023 | $84.82 |
| Aug 6, 2023 | $84.35 |
| Aug 13, 2023 | $82.77 |
| Aug 20, 2023 | $79.30 |
| Aug 27, 2023 | $77.17 |
| Sep 10, 2023 | $80.72 |
| Sep 17, 2023 | $76.27 |
| Sep 24, 2023 | $73.94 |
| Oct 1, 2023 | $74.05 |
| Oct 8, 2023 | $72.20 |
| Oct 15, 2023 | $72.89 |
| Oct 22, 2023 | $69.65 |
| Oct 29, 2023 | $71.92 |
| Nov 5, 2023 | $83.37 |
| Nov 12, 2023 | $82.37 |
| Nov 19, 2023 | $88.30 |
| Dec 3, 2023 | $91.02 |
| Dec 10, 2023 | $96.31 |
| Dec 17, 2023 | $102.49 |
| Dec 24, 2023 | $102.43 |
| Dec 31, 2023 | $103.22 |
| Jan 7, 2024 | $101.48 |
| Jan 14, 2024 | $104.91 |
| Jan 21, 2024 | $106.07 |
| Jan 28, 2024 | $105.12 |
| Feb 4, 2024 | $105.97 |
| Feb 11, 2024 | $103.10 |
| Feb 25, 2024 | $105.74 |
| Mar 3, 2024 | $111.21 |
| Mar 10, 2024 | $112.68 |
| Mar 17, 2024 | $110.90 |
| Mar 24, 2024 | $116.45 |
| Mar 31, 2024 | $120.62 |
| Apr 7, 2024 | $116.35 |
| Apr 14, 2024 | $110.89 |
| Apr 21, 2024 | $105.43 |
| Apr 28, 2024 | $113.80 |
| May 12, 2024 | $117.68 |
| May 19, 2024 | $119.07 |
| May 26, 2024 | $114.30 |
| Jun 2, 2024 | $117.32 |
| Jun 9, 2024 | $111.54 |
| Jun 16, 2024 | $114.09 |
| Jun 23, 2024 | $111.57 |
| Jun 30, 2024 | $110.10 |
| Jul 7, 2024 | $103.95 |
| Jul 14, 2024 | $116.33 |
| Jul 21, 2024 | $124.76 |
| Aug 4, 2024 | $127.67 |
| Aug 11, 2024 | $123.02 |
| Aug 18, 2024 | $122.59 |
| Aug 25, 2024 | $135.13 |
| Sep 1, 2024 | $131.65 |
| Sep 8, 2024 | $130.20 |
| Sep 15, 2024 | $139.54 |
| Sep 22, 2024 | $141.86 |
| Sep 29, 2024 | $143.17 |
| Oct 6, 2024 | $139.44 |
| Oct 13, 2024 | $139.20 |
| Oct 27, 2024 | $132.47 |
| Nov 3, 2024 | $128.38 |
| Nov 10, 2024 | $132.70 |
| Nov 17, 2024 | $128.89 |
| Nov 24, 2024 | $129.76 |
| Dec 1, 2024 | $135.27 |
| Dec 8, 2024 | $126.82 |
| Dec 15, 2024 | $118.42 |
| Dec 22, 2024 | $110.52 |
| Dec 29, 2024 | $109.52 |
| Jan 5, 2025 | $110.05 |
| Jan 19, 2025 | $117.03 |
| Jan 26, 2025 | $115.69 |
| Feb 2, 2025 | $113.78 |
| Feb 9, 2025 | $105.87 |
| Feb 16, 2025 | $107.43 |
| Feb 23, 2025 | $105.50 |
| Mar 2, 2025 | $103.28 |
| Mar 9, 2025 | $107.91 |
| Mar 16, 2025 | $102.94 |
| Mar 23, 2025 | $102.72 |
| Mar 30, 2025 | $101.74 |
| Apr 13, 2025 | $94.53 |
| Apr 20, 2025 | $94.95 |
| Apr 27, 2025 | $101.88 |
| May 4, 2025 | $104.46 |
| May 11, 2025 | $102.19 |
| May 18, 2025 | $104.41 |
| May 25, 2025 | $98.21 |
| Jun 1, 2025 | $98.03 |
| Jun 8, 2025 | $100.23 |
| Jun 15, 2025 | $101.61 |
| Jun 22, 2025 | $101.47 |
| Jul 6, 2025 | $109.36 |
| Jul 13, 2025 | $114.27 |
| Jul 20, 2025 | $108.66 |
| Jul 27, 2025 | $116.35 |
| Aug 3, 2025 | $116.75 |
| Aug 10, 2025 | $121.64 |
| Aug 17, 2025 | $128.69 |
| Aug 24, 2025 | $132.33 |
| Aug 31, 2025 | $132.02 |
| Sep 7, 2025 | $140.57 |
| Sep 14, 2025 | $137.10 |
| Sep 28, 2025 | $131.15 |
| Oct 5, 2025 | $137.61 |
| Oct 12, 2025 | $120.04 |
| Oct 19, 2025 | $124.45 |
| Oct 26, 2025 | $120.53 |
| Nov 2, 2025 | $119.87 |
| Nov 9, 2025 | $119.76 |
| Nov 16, 2025 | $118.37 |
| Nov 23, 2025 | $120.32 |
| Nov 30, 2025 | $127.19 |
| Dec 14, 2025 | $126.43 |
| Dec 21, 2025 | $119.74 |
| Dec 28, 2025 | $119.20 |
| Jan 4, 2026 | $119.07 |
| Jan 11, 2026 | $132.20 |
| Jan 18, 2026 | $130.23 |
| Jan 25, 2026 | $125.16 |
| Feb 1, 2026 | $125.09 |
| Feb 8, 2026 | $135.09 |
| Feb 15, 2026 | $142.56 |
| Feb 22, 2026 | $142.32 |
| Mar 8, 2026 | $133.30 |
| Mar 15, 2026 | $125.17 |
| Mar 22, 2026 | $121.50 |
| Mar 29, 2026 | $117.17 |
| Apr 5, 2026 | $116.03 |
| Apr 12, 2026 | $116.13 |
| Apr 19, 2026 | $122.15 |
| Apr 26, 2026 | $125.88 |
| May 3, 2026 | $128.09 |
| May 10, 2026 | $118.32 |
| May 17, 2026 | $117.48 |
| May 31, 2026 | $118.18 |
| Jun 7, 2026 | $118.40 |
| Jun 14, 2026 | $123.17 |
| Jun 21, 2026 | $126.96 |
| Jun 28, 2026 | $137.61 |
| Jul 5, 2026 | $133.67 |
| Jul 12, 2026 | $124.75 |
| Jul 19, 2026 | $126.08 |
| Jul 26, 2026 | $128.75 |
| Aug 2, 2026 | $126.47 |
| Aug 9, 2026 | $132.90 |
| Aug 23, 2026 | $129.00 |
| Aug 30, 2026 | $128.55 |
| Sep 6, 2026 | $124.45 |
| Sep 13, 2026 | $118.26 |
| Sep 20, 2026 | $117.26 |
| Sep 24, 2026 | $118.50 |
- Period change
- +149.52%
- Period low
- $36.25
- Period high
- $149.04
- Observations
- 262
- 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