MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHM — Pultegroup, Inc.
NYSEPultegroup, Inc.
$112.33
-3.77(-3.25%)
- O
- 113.66
- H
- 114.00
- L
- 111.28
- V
- 2.22M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$112.33
Period Return+10.26%
Period High$144.50
Period Low$95.20
Avg Daily Volume1.89M
Total Trading Days365
PHM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $113.66 | $114.00 | $111.28 | $112.33 | $-3.77 | -3.25% | 2,217,369 | $112.21 | $111.28 $114.00 |
| Oct 6, 2026 | $113.97 | $116.49 | $113.97 | $116.10 | +$2.12 | +1.86% | 1,504,750 | $115.90 | $113.97 $116.49 |
| Oct 5, 2026 | $115.28 | $115.28 | $113.05 | $113.98 | $-1.75 | -1.51% | 1,603,709 | $114.14 | $113.05 $115.28 |
| Oct 2, 2026 | $118.52 | $119.14 | $114.58 | $115.73 | $-0.62 | -0.53% | 1,824,948 | $115.92 | $114.58 $119.14 |
| Oct 1, 2026 | $114.72 | $116.38 | $112.52 | $116.35 | +$0.29 | +0.25% | 2,397,486 | $115.08 | $112.52 $116.38 |
| Sep 30, 2026 | $119.41 | $119.41 | $115.96 | $116.06 | $-2.44 | -2.06% | 2,012,163 | $116.65 | $115.96 $119.41 |
| Sep 29, 2026 | $119.29 | $119.65 | $117.78 | $118.50 | $-0.63 | -0.53% | 1,276,608 | $118.44 | $117.78 $119.65 |
| Sep 28, 2026 | $118.51 | $121.09 | $118.23 | $119.13 | $-0.72 | -0.60% | 1,614,455 | $119.51 | $118.23 $121.09 |
| Sep 25, 2026 | $118.53 | $120.06 | $117.53 | $119.85 | +$1.67 | +1.41% | 1,238,037 | $119.45 | $117.53 $120.06 |
| Sep 24, 2026 | $118.10 | $119.19 | $117.51 | $118.18 | $-0.53 | -0.45% | 1,541,996 | $118.14 | $117.51 $119.19 |
| Sep 23, 2026 | $120.28 | $120.95 | $118.71 | $118.71 | $-3.58 | -2.93% | 1,626,678 | $119.27 | $118.71 $120.95 |
| Sep 22, 2026 | $121.09 | $122.68 | $120.00 | $122.29 | +$3.32 | +2.79% | 1,558,231 | $121.97 | $120.00 $122.68 |
| Sep 21, 2026 | $118.09 | $119.40 | $116.56 | $118.97 | +$1.71 | +1.46% | 1,587,567 | $118.69 | $116.56 $119.40 |
| Sep 18, 2026 | $117.58 | $118.88 | $116.51 | $117.26 | $-1.58 | -1.33% | 5,172,970 | $117.26 | $116.51 $118.88 |
| Sep 17, 2026 | $119.43 | $120.35 | $117.36 | $118.84 | +$1.29 | +1.10% | 1,282,411 | $118.77 | $117.36 $120.35 |
| Sep 16, 2026 | $119.44 | $120.46 | $116.63 | $117.55 | $-1.92 | -1.61% | 1,454,351 | $118.17 | $116.63 $120.46 |
| Sep 15, 2026 | $118.76 | $120.17 | $117.45 | $119.47 | +$0.53 | +0.45% | 1,518,823 | $119.28 | $117.45 $120.17 |
| Sep 14, 2026 | $117.25 | $119.81 | $116.93 | $118.94 | +$0.68 | +0.58% | 1,149,739 | $118.74 | $116.93 $119.81 |
| Sep 11, 2026 | $118.21 | $118.65 | $116.65 | $118.26 | +$1.85 | +1.59% | 1,265,270 | $118.05 | $116.65 $118.65 |
| Sep 10, 2026 | $116.42 | $117.58 | $114.78 | $116.41 | $-2.52 | -2.12% | 2,182,226 | $115.89 | $114.78 $117.58 |
| Sep 9, 2026 | $119.83 | $121.13 | $117.79 | $118.93 | $-1.14 | -0.95% | 1,962,111 | $119.03 | $117.79 $121.13 |
| Sep 8, 2026 | $123.17 | $124.37 | $119.76 | $120.07 | $-4.38 | -3.52% | 1,423,508 | $120.68 | $119.76 $124.37 |
| Sep 4, 2026 | $123.79 | $125.16 | $123.53 | $124.45 | +$0.14 | +0.11% | 962,026 | $124.48 | $123.53 $125.16 |
| Sep 3, 2026 | $125.35 | $126.95 | $123.18 | $124.31 | +$0.61 | +0.49% | 1,066,880 | $124.35 | $123.18 $126.95 |
| Sep 2, 2026 | $123.98 | $124.53 | $123.43 | $123.70 | +$0.57 | +0.46% | 1,122,681 | $123.83 | $123.43 $124.53 |
| Sep 1, 2026 | $124.59 | $126.30 | $122.90 | $123.13 | $-3.19 | -2.53% | 1,502,603 | $123.65 | $122.90 $126.30 |
| Aug 31, 2026 | $127.24 | $127.69 | $125.91 | $126.32 | $-2.23 | -1.73% | 1,650,786 | $126.63 | $125.91 $127.69 |
| Aug 28, 2026 | $127.65 | $129.33 | $127.00 | $128.55 | +$1.80 | +1.42% | 1,066,998 | $128.11 | $127.00 $129.33 |
| Aug 27, 2026 | $128.85 | $128.85 | $126.51 | $126.75 | $-3.28 | -2.52% | 1,206,871 | $127.14 | $126.51 $128.85 |
| Aug 26, 2026 | $130.70 | $131.63 | $129.32 | $130.03 | $-0.83 | -0.63% | 954,257 | $130.49 | $129.32 $131.63 |