NYSE - BOATS Real Time Price
USD
PulteGroup, Inc. (PHM)
135.15
-0.82
(-0.60%)
At close: November 5 at 4:00:02 PM EST
134.32
-0.83
(-0.61%)
Overnight: 10:54:33 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade PHM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
138.00
139.87
133.94
135.15
135.15
2,589,700
Nov 4, 2026
131.87
137.89
131.58
135.97
135.97
3,167,500
Nov 3, 2026
129.90
129.99
126.56
126.88
126.88
1,833,400
Nov 2, 2026
126.63
131.74
126.11
131.29
131.29
2,854,700
Oct 30, 2026
125.84
127.63
123.60
124.74
124.74
1,946,200
Oct 29, 2026
120.18
124.60
120.18
124.36
124.36
1,996,700
Oct 28, 2026
121.51
123.08
118.35
119.71
119.71
2,232,800
Oct 27, 2026
121.54
122.17
119.83
121.63
121.63
1,911,800
Oct 26, 2026
121.30
124.00
120.76
121.31
121.31
2,252,400
Oct 23, 2026
117.97
121.24
117.43
121.19
121.19
3,162,500
Oct 22, 2026
111.05
119.73
109.46
119.48
119.48
3,392,000
Oct 21, 2026
114.61
115.65
112.33
112.89
112.89
3,863,100
Oct 20, 2026
112.39
114.72
111.56
114.53
114.53
2,357,700
Oct 19, 2026
113.60
113.73
110.75
110.90
110.90
1,860,200
Oct 16, 2026
113.54
115.37
112.40
113.55
113.55
2,160,700
Oct 15, 2026
112.08
113.99
111.32
112.99
112.99
2,151,400
Oct 14, 2026
109.62
109.99
107.16
109.35
109.35
2,206,700
Oct 13, 2026
112.58
113.52
111.14
111.58
111.58
1,784,800
Oct 12, 2026
111.68
112.55
110.94
111.14
111.14
1,582,800
Oct 9, 2026
112.64
112.99
111.17
112.12
112.12
1,160,700
Oct 8, 2026
110.54
113.78
110.54
113.53
113.53
2,324,700
Oct 7, 2026
113.66
114.00
111.28
112.33
112.33
2,220,800
Oct 6, 2026
113.97
116.49
113.97
116.10
116.10
1,504,700
Oct 5, 2026
115.28
115.28
113.05
113.98
113.98
1,603,700
Oct 2, 2026
118.52
119.14
114.58
115.73
115.73
1,824,900
Oct 1, 2026
114.72
116.38
112.52
116.35
116.35
2,396,500
Sep 30, 2026
119.41
119.41
115.96
116.06
116.06
2,012,100
Sep 29, 2026
119.29
119.65
117.78
118.50
118.50
1,276,600
Sep 28, 2026
118.51
121.09
118.23
119.13
119.13
1,614,500
Sep 25, 2026
118.53
120.06
117.53
119.85
119.85
1,238,000
Sep 24, 2026
118.10
119.19
117.51
118.18
118.18
1,542,000
Sep 23, 2026
120.28
120.95
118.71
118.71
118.71
1,626,700
Sep 22, 2026
121.09
122.68
120.00
122.29
122.29
1,558,200
Sep 21, 2026
118.09
119.40
116.56
118.97
118.97
1,586,900
Sep 18, 2026
117.58
118.88
116.51
117.26
117.26
5,171,500
Sep 17, 2026
119.43
120.35
117.36
118.84
118.84
1,282,400
Sep 16, 2026
119.44
120.46
116.63
117.55
117.55
1,454,300
Sep 15, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
118.76
120.17
117.45
119.47
119.47
1,520,700
Sep 14, 2026
117.25
119.81
116.93
118.94
118.68
1,160,800
Sep 11, 2026
118.21
118.65
116.65
118.26
118.00
1,265,200
Sep 10, 2026
116.42
117.58
114.78
116.41
116.16
2,182,100
Sep 9, 2026
119.83
121.13
117.79
118.93
118.67
1,962,000
Sep 8, 2026
123.17
124.37
119.76
120.07
119.81
1,423,500
Sep 4, 2026
123.79
125.16
123.53
124.45
124.18
962,000
Sep 3, 2026
125.35
126.95
123.18
124.31
124.04
1,066,700
Sep 2, 2026
123.98
124.53
123.43
123.70
123.43
1,138,800
Sep 1, 2026
124.59
126.30
122.90
123.13
122.86
1,502,600
Aug 31, 2026
127.24
127.69
125.91
126.32
126.04
1,650,400
Aug 28, 2026
127.65
129.33
127.00
128.55
128.27
1,067,000
Aug 27, 2026
128.85
128.85
126.51
126.75
126.47
1,206,500
Aug 26, 2026
130.70
131.63
129.32
130.03
129.75
954,300
Aug 25, 2026
131.02
131.52
128.34
130.86
130.57
950,400
Aug 24, 2026
131.00
132.05
129.59
129.61
129.33
1,109,300
Aug 21, 2026
128.75
129.97
127.33
129.00
128.72
996,800
Aug 20, 2026
127.75
128.67
126.03
127.67
127.39
1,270,400
Aug 19, 2026
129.11
133.32
129.11
130.68
130.39
1,633,200
Aug 18, 2026
129.78
130.00
125.98
126.05
125.77
1,224,600
Aug 17, 2026
129.15
129.99
128.05
128.49
128.21
1,291,000
Aug 14, 2026
129.87
130.91
129.25
130.18
129.90
1,017,500
Aug 13, 2026
131.20
131.69
129.13
130.55
130.26
1,152,200
Aug 12, 2026
132.26
132.41
128.23
129.16
128.88
1,599,000
Aug 11, 2026
131.21
132.75
129.74
132.42
132.13
1,196,400
Aug 10, 2026
132.37
132.37
128.13
130.05
129.77
1,348,000
Aug 7, 2026
129.79
133.17
128.78
132.90
132.61
1,079,200
Aug 6, 2026
132.81
132.81
128.66
129.55
129.27
1,243,100
Aug 5, 2026
130.34
133.86
129.91
133.01
132.72
1,223,200
Aug 4, 2026
128.94
132.28
127.20
131.68
131.39
1,746,500
Aug 3, 2026
129.16
130.95
127.29
129.29
129.01
1,449,800
Jul 31, 2026
128.50
128.90
126.19
126.47
126.19
1,208,600
Jul 30, 2026
132.51
133.21
127.40
128.74
128.46
1,865,500
Jul 29, 2026
133.23
136.22
131.73
132.31
132.02
2,615,300
Jul 28, 2026
132.52
135.80
132.52
134.75
134.46
2,198,500
Jul 27, 2026
130.60
132.40
128.60
130.59
130.30
1,728,100
Jul 24, 2026
126.14
128.97
124.38
128.75
128.47
1,960,100
Jul 23, 2026
124.30
126.28
122.01
124.67
124.40
2,792,800
Jul 22, 2026
127.95
129.06
124.43
126.75
126.47
3,045,500
Jul 21, 2026
122.43
124.48
121.77
124.26
123.99
3,012,500
Jul 20, 2026
126.29
126.97
122.48
123.18
122.91
2,159,000
Jul 17, 2026
128.71
131.56
125.36
126.08
125.80
1,708,800
Jul 16, 2026
125.21
129.55
124.96
129.02
128.74
1,856,100
Jul 15, 2026
124.47
126.76
124.26
125.39
125.12
1,340,200
Jul 14, 2026
125.79
126.18
122.60
124.56
124.29
1,743,500
Jul 13, 2026
124.92
126.05
122.73
123.75
123.48
1,714,500
Jul 10, 2026
123.56
126.76
123.56
124.75
124.48
1,516,800
Jul 9, 2026
123.50
125.04
122.56
123.72
123.45
1,179,700
Jul 8, 2026
128.03
128.71
122.56
122.94
122.67
1,766,700
Jul 7, 2026
131.39
132.90
129.70
129.92
129.64
1,037,300
Jul 6, 2026
133.92
134.25
130.69
131.38
131.09
1,273,500
Jul 2, 2026
132.90
134.26
131.09
133.67
133.38
1,212,200
Jul 1, 2026
135.09
137.97
132.45
132.59
132.30
1,675,800
Jun 30, 2026
137.52
138.23
136.01
137.21
136.91
1,599,300
Jun 29, 2026
137.42
137.96
135.08
137.94
137.64
1,797,900
Jun 26, 2026
136.16
137.98
135.47
137.61
137.31
3,188,000
Jun 25, 2026
136.33
140.09
135.12
135.81
135.51
1,790,800
Jun 24, 2026
129.69
139.12
129.69
135.71
135.41
4,117,300
Jun 23, 2026
125.77
127.00
124.85
126.55
126.27
1,398,000
Jun 22, 2026
127.06
127.98
125.06
125.62
125.35
1,601,200
Jun 18, 2026
123.61
128.56
123.47
126.96
126.68
5,321,900
Jun 17, 2026
123.72
127.84
121.60
121.88
121.61
1,887,400
Jun 16, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
123.53
126.35
123.50
124.76
124.49
1,278,700
Jun 15, 2026
124.90
126.94
122.22
122.84
122.31
1,536,400
Jun 12, 2026
123.63
124.39
122.06
123.17
122.64
1,289,000
Jun 11, 2026
119.21
124.12
118.34
124.00
123.47
1,524,200
Jun 10, 2026
122.37
122.47
118.06
118.49
117.98
1,418,300
Jun 9, 2026
119.02
123.41
118.41
122.78
122.25
1,575,800
Jun 8, 2026
117.95
119.01
117.01
117.71
117.20
988,500
Jun 5, 2026
117.06
118.91
116.31
118.40
117.89
1,281,900
Jun 4, 2026
118.60
119.82
117.21
118.22
117.71
975,500
Jun 3, 2026
115.66
118.22
115.00
117.21
116.71
1,164,500
Jun 2, 2026
117.84
118.36
116.49
117.77
117.26
1,183,000
Jun 1, 2026
120.00
120.00
117.11
117.70
117.19
1,311,800
May 29, 2026
117.30
119.58
117.00
118.18
117.67
2,391,900
May 28, 2026
116.69
118.12
116.15
118.01
117.50
2,038,100
May 27, 2026
118.80
122.43
118.49
119.10
118.59
1,816,200
May 26, 2026
117.24
118.28
116.18
117.84
117.33
1,785,900
May 22, 2026
116.81
117.04
114.86
116.43
115.93
1,294,700
May 21, 2026
115.05
116.75
113.31
116.30
115.80
1,328,700
May 20, 2026
111.86
116.47
110.66
116.26
115.76
2,313,700
May 19, 2026
110.89
111.25
108.49
111.05
110.57
1,668,000
May 18, 2026
111.24
113.82
110.95
111.78
111.30
1,946,800
May 15, 2026
112.95
114.29
109.25
110.11
109.64
2,205,500
May 14, 2026
114.31
115.38
113.18
113.87
113.38
2,436,600
May 13, 2026
113.59
114.35
111.51
112.97
112.48
2,450,300
May 12, 2026
115.67
115.79
112.91
114.55
114.06
2,505,400
May 11, 2026
117.45
117.99
115.35
115.45
114.95
1,376,700
May 8, 2026
117.18
117.96
116.15
117.55
117.04
1,313,300
May 7, 2026
120.55
121.50
116.42
116.82
116.32
1,450,700
May 6, 2026
121.50
122.99
119.84
120.10
119.58
2,192,900
May 5, 2026
116.32
119.21
115.56
117.97
117.46
1,398,100
May 4, 2026
118.08
118.81
115.00
115.15
114.66
1,907,700
May 1, 2026
122.85
123.56
118.90
119.21
118.70
1,295,700
Apr 30, 2026
120.95
123.27
120.38
122.36
121.83
1,933,600
Apr 29, 2026
123.68
125.21
120.37
120.71
120.19
2,135,200
Apr 28, 2026
128.74
129.43
124.23
124.93
124.39
1,561,200
Apr 27, 2026
127.20
128.83
126.85
128.28
127.73
1,481,900
Apr 24, 2026
130.21
131.12
127.35
127.56
127.01
1,844,600
Apr 23, 2026
125.00
130.93
125.00
130.64
130.08
2,400,100
Apr 22, 2026
129.83
130.81
127.39
127.56
127.01
3,310,200
Apr 21, 2026
132.31
133.14
128.58
128.64
128.09
2,592,000
Apr 20, 2026
125.75
127.84
125.07
127.40
126.85
1,802,200
Apr 17, 2026
123.15
129.39
122.25
126.53
125.99
2,700,400
Apr 16, 2026
120.93
122.14
120.25
120.47
119.95
1,273,800
Apr 15, 2026
122.00
122.25
120.19
120.82
120.30
1,489,100
Apr 14, 2026
122.00
123.48
121.25
122.68
122.15
1,535,500
Apr 13, 2026
121.26
121.79
118.88
121.75
121.23
2,291,300
Apr 10, 2026
122.07
122.66
118.95
120.33
119.81
2,735,100
Apr 9, 2026
119.32
123.05
119.16
122.23
121.70
1,934,300
Apr 8, 2026
118.72
121.72
118.72
120.44
119.92
1,998,600
Apr 7, 2026
116.86
117.81
113.74
115.09
114.60
2,532,700
Apr 6, 2026
116.50
119.94
116.40
119.83
119.31
1,031,000
Apr 2, 2026
115.79
118.67
114.37
117.29
116.79
1,837,400
Apr 1, 2026
117.58
118.82
116.65
117.15
116.65
2,084,800
Mar 31, 2026
116.72
119.33
114.84
117.61
117.10
2,291,800
Mar 30, 2026
116.43
116.81
113.26
113.72
113.23
1,790,500
Mar 27, 2026
115.85
117.10
114.32
114.63
114.14
1,750,700
Mar 26, 2026
116.77
119.00
116.77
117.12
116.62
1,663,600
Mar 25, 2026
119.72
120.03
115.09
118.18
117.67
1,531,600
Mar 24, 2026
117.04
119.48
116.64
118.09
117.58
1,424,800
Mar 23, 2026
117.90
119.96
116.82
118.64
118.13
1,453,400
Mar 20, 2026
117.45
117.54
113.59
114.55
114.06
4,073,400
Mar 19, 2026
116.15
118.09
115.34
117.85
117.34
2,213,500
Mar 18, 2026
120.75
121.78
116.95
117.08
116.58
1,731,200
Mar 17, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
122.44
123.25
121.28
121.96
121.44
1,285,500
Mar 16, 2026
120.16
122.21
119.59
122.17
121.39
2,106,400
Mar 13, 2026
121.95
122.56
119.08
119.19
118.43
1,459,700
Mar 12, 2026
122.17
122.63
120.21
120.46
119.69
2,015,500
Mar 11, 2026
123.13
124.55
122.05
123.38
122.59
1,953,400
Mar 10, 2026
126.59
127.08
123.92
124.39
123.59
2,526,300
Mar 9, 2026
125.20
126.91
122.38
126.66
125.85
2,197,400
Mar 6, 2026
127.71
128.42
125.01
127.84
127.02
1,383,300
Mar 5, 2026
130.71
132.12
128.94
129.65
128.82
1,151,500
Mar 4, 2026
132.38
132.69
130.20
132.18
131.33
1,270,700
Mar 3, 2026
130.10
132.75
127.77
132.03
131.18
1,407,100
Mar 2, 2026
134.13
135.42
131.74
133.72
132.86
1,223,200
Feb 27, 2026
135.27
138.25
134.47
137.20
136.32
2,184,900
Feb 26, 2026
135.65
135.92
133.72
135.66
134.79
1,256,100
Feb 25, 2026
140.87
141.18
131.23
134.61
133.75
2,631,100
Feb 24, 2026
140.34
142.74
140.22
140.90
140.00
1,112,200
Feb 23, 2026
139.92
141.03
137.25
140.21
139.31
1,312,500
Feb 20, 2026
140.52
142.35
138.98
140.02
139.12
1,243,800
Feb 19, 2026
141.50
142.18
139.10
139.61
138.71
1,404,000
Feb 18, 2026
141.24
143.54
140.11
142.10
141.19
1,747,600
Feb 17, 2026
142.35
144.50
139.03
141.58
140.67
1,848,200
Feb 13, 2026
139.83
143.66
139.39
142.56
141.65
2,159,900
Feb 12, 2026
140.00
142.65
138.68
138.89
138.00
2,383,400
Feb 11, 2026
135.95
139.35
135.75
139.32
138.43
2,104,500
Feb 10, 2026
133.82
137.88
133.17
137.33
136.45
1,348,700
Feb 9, 2026
135.00
136.34
132.00
132.37
131.52
1,465,700
Feb 6, 2026
134.59
136.42
131.12
135.09
134.22
1,989,400
Feb 5, 2026
134.71
135.60
132.66
134.05
133.19
1,621,500
Feb 4, 2026
132.09
135.80
131.60
134.57
133.71
2,477,400
Feb 3, 2026
126.14
135.60
126.12
130.46
129.62
2,816,000
Feb 2, 2026
124.61
127.43
123.75
127.07
126.25
2,347,500
Jan 30, 2026
126.62
127.46
123.42
125.09
124.29
1,927,400
Jan 29, 2026
124.24
129.36
124.23
127.26
126.44
2,860,600
Jan 28, 2026
124.03
127.14
123.17
123.27
122.48
2,289,100
Jan 27, 2026
124.21
124.88
123.02
123.88
123.09
1,788,300
Jan 26, 2026
125.84
126.13
124.12
125.07
124.27
1,642,100
Jan 23, 2026
127.54
127.77
124.22
125.16
124.36
1,300,100
Jan 22, 2026
130.58
131.80
126.79
127.77
126.95
1,619,900
Jan 21, 2026
127.57
131.41
126.86
129.97
129.14
1,799,500
Jan 20, 2026
127.38
130.89
126.55
126.81
126.00
1,940,600
Jan 16, 2026
132.87
134.34
129.05
130.23
129.39
1,725,900
Jan 15, 2026
131.64
133.14
130.17
132.87
132.02
1,641,100
Jan 14, 2026
132.50
134.17
130.48
130.73
129.89
1,727,100
Jan 13, 2026
133.19
134.50
132.18
133.66
132.80
1,841,700
Jan 12, 2026
131.76
134.59
130.44
133.23
132.38
2,579,500
Jan 9, 2026
125.45
132.84
125.45
132.20
131.35
4,091,200
Jan 8, 2026
116.44
123.42
116.05
123.16
122.37
1,986,400
Jan 7, 2026
121.88
123.15
117.03
117.29
116.54
1,725,600
Jan 6, 2026
118.19
121.49
117.49
121.15
120.37
1,723,300
Jan 5, 2026
118.01
121.21
118.00
119.86
119.09
1,429,300
Jan 2, 2026
118.45
119.08
116.68
119.07
118.31
1,281,700
Dec 31, 2025
118.35
119.00
117.18
117.26
116.51
984,200
Dec 30, 2025
118.42
118.61
117.19
118.13
117.37
1,732,700
Dec 29, 2025
118.06
119.47
118.03
118.69
117.93
1,270,900
Dec 26, 2025
119.66
119.90
118.19
119.20
118.44
790,600
Dec 24, 2025
117.00
119.85
116.93
119.35
118.58
891,400
Dec 23, 2025
119.52
119.62
116.34
117.38
116.63
2,967,000
Dec 22, 2025
119.80
120.03
118.65
119.11
118.35
1,269,300
Dec 19, 2025
119.99
120.21
118.16
119.74
118.97
5,550,100
Dec 18, 2025
124.20
124.84
121.12
121.66
120.88
2,694,900
Dec 17, 2025
122.60
125.11
120.56
122.80
122.01
2,033,100
Dec 16, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
126.72
127.25
122.55
124.39
123.59
2,170,300
Dec 15, 2025
128.03
128.16
125.84
126.51
125.44
1,396,700
Dec 12, 2025
127.84
128.08
125.58
126.43
125.36
1,280,000
Dec 11, 2025
128.57
130.22
127.37
127.57
126.49
1,508,500
Dec 10, 2025
123.86
128.22
123.86
127.90
126.82
1,882,800
Dec 9, 2025
123.50
124.94
122.86
123.04
122.00
1,695,100
Dec 8, 2025
126.32
126.45
124.16
124.88
123.82
1,291,900
Dec 5, 2025
128.76
129.38
126.76
126.99
125.92
1,205,000
Dec 4, 2025
130.36
131.56
127.55
127.89
126.81
1,594,000
Dec 3, 2025
126.95
130.49
126.92
130.33
129.23
1,450,700
Dec 2, 2025
127.06
127.38
125.08
126.55
125.48
1,750,400
Dec 1, 2025
127.21
128.36
126.31
127.18
126.10
1,420,800
Nov 28, 2025
127.43
127.95
126.68
127.19
126.11
675,500
Nov 26, 2025
125.29
127.94
125.27
127.59
126.51
1,429,100
Nov 25, 2025
120.78
126.35
119.91
125.71
124.65
2,286,200
Nov 24, 2025
119.80
120.10
118.15
119.28
118.27
2,195,800
Nov 21, 2025
115.30
121.69
115.26
120.32
119.30
2,348,100
Nov 20, 2025
114.64
116.01
113.54
114.35
113.38
1,451,800
Nov 19, 2025
114.03
114.48
112.78
113.76
112.80
1,387,300
Nov 18, 2025
113.00
114.25
111.65
113.49
112.53
2,082,400
Nov 17, 2025
117.91
118.06
113.70
113.88
112.92
1,857,100
Nov 14, 2025
118.40
121.06
118.13
118.37
117.37
1,340,200
Nov 13, 2025
119.26
121.09
118.38
118.42
117.42
1,496,300
Nov 12, 2025
121.09
122.72
120.29
120.63
119.61
1,244,500
Nov 11, 2025
121.03
121.64
119.50
121.22
120.19
1,611,800
Nov 10, 2025
119.47
120.60
118.06
120.17
119.15
1,692,800
Nov 7, 2025
118.55
119.82
117.74
119.76
118.75
2,675,000
Nov 6, 2025
120.08
120.36
118.76
118.93
117.92
1,241,900
