PHM
Pultegroup, Inc.
Company · XNYS · US · USD
Market price
$118.50
+$1.58 (+1.35%) · 6 months
| Date and time | Price |
|---|---|
| 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 15, 2026 | $122.10 |
| 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 18, 2026 | $111.78 |
| 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 22, 2026 | $125.62 |
| 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 24, 2026 | $128.75 |
| 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 | $130.05 |
| Aug 11, 2026 | $132.42 |
| Aug 12, 2026 | $129.16 |
| Aug 13, 2026 | $130.55 |
| Aug 14, 2026 | $130.18 |
| Aug 17, 2026 | $128.49 |
| Aug 18, 2026 | $126.05 |
| Aug 19, 2026 | $130.68 |
| Aug 20, 2026 | $127.67 |
| Aug 21, 2026 | $129.00 |
| Aug 24, 2026 | $129.61 |
| Aug 25, 2026 | $130.86 |
| Aug 26, 2026 | $130.03 |
| Aug 27, 2026 | $126.75 |
| Aug 28, 2026 | $128.55 |
| Aug 31, 2026 | $126.32 |
| Sep 1, 2026 | $123.13 |
| Sep 2, 2026 | $123.70 |
| Sep 3, 2026 | $124.31 |
| Sep 4, 2026 | $124.45 |
| Sep 8, 2026 | $120.07 |
| Sep 9, 2026 | $118.93 |
| Sep 10, 2026 | $116.41 |
| Sep 11, 2026 | $118.26 |
| Sep 14, 2026 | $118.94 |
| Sep 15, 2026 | $119.47 |
| Sep 16, 2026 | $117.55 |
| Sep 17, 2026 | $118.84 |
| Sep 18, 2026 | $117.26 |
| Sep 21, 2026 | $118.97 |
| Sep 22, 2026 | $122.28 |
| Sep 23, 2026 | $118.71 |
| Sep 24, 2026 | $118.50 |
- Period change
- +1.35%
- Period low
- $110.11
- Period high
- $137.94
- Observations
- 126
- 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