Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 119.43 | 120.35 | 117.41 | 118.84 | 1m |
| September 16, 2026 | 119.44 | 120.46 | 116.63 | 117.55 | 1m |
| September 15, 2026 | 118.76 | 120.17 | 117.45 | 119.47 | 2m |
| September 14, 2026 | 117.25 | 119.81 |
Based on reports through December 31, 2025
PulteGroup builds homes for three different buyers — first-time, move-up and retirement.
Splitting by buyer type is not marketing but a way to survive the cycle: when expensive mortgages knock out the young family, the buyer selling a previous home or paying cash in retirement remains. The line of communities for older buyers is especially resilient, because loans are taken less often there.
A builder's economics come down to turnover: the faster a plot becomes a sold house, the higher the return on capital. The company prefers to buy options on lots rather than the land itself, so as not to tie up cash. Risks: mortgage rates, material and labour costs, and the stock of unsold homes. The company pays a small dividend and buys back stock actively.
Address:3350 PEACHTREE ROAD NORTHEAST SUITE 1500, ATLANTA, GA, 30326, US
| 61m |
| KBHKB Home | 48.54 | −0.27 % | 54m |
| MTHMeritage Homes Corporation | 64.62 | +1.03 % | 46m |
| BZHBeazer Homes USA, Inc. | 33.33 | −0.06 % | 30m |
| MHOM/I Homes, Inc. | 141.16 | +0.48 % | 28m |
| 116.93 |
| 118.94 |
| 1m |
| September 11, 2026 | 118.21 | 118.65 | 116.65 | 118.26 | 1m |
| September 10, 2026 | 116.42 | 117.58 | 114.78 | 116.41 | 2m |
| September 09, 2026 | 119.83 | 121.13 | 117.79 | 118.93 | 2m |
| September 08, 2026 | 123.17 | 124.37 | 119.76 | 120.07 | 1m |
| September 04, 2026 | 123.79 | 125.16 | 123.53 | 124.45 | 962,000 |
| September 03, 2026 | 125.35 | 126.95 | 123.18 | 124.31 | 1m |
| September 02, 2026 | 123.98 | 124.53 | 123.43 | 123.70 | 1m |
| September 01, 2026 | 124.59 | 126.30 | 122.90 | 123.13 | 2m |
| August 31, 2026 | 127.24 | 127.69 | 125.91 | 126.32 | 2m |
| August 28, 2026 | 127.65 | 129.33 | 127.00 | 128.55 | 1m |
| August 27, 2026 | 128.85 | 128.85 | 126.51 | 126.75 | 1m |
| August 26, 2026 | 130.70 | 131.63 | 129.32 | 130.03 | 954,300 |
| August 25, 2026 | 131.02 | 131.52 | 128.34 | 130.86 | 950,400 |
| August 24, 2026 | 131.00 | 132.05 | 129.59 | 129.61 | 1m |
| August 21, 2026 | 128.75 | 129.97 | 127.33 | 129.00 | 996,800 |
| August 20, 2026 | 127.75 | 128.67 | 126.03 | 127.67 | 1m |