Stock listing
LS Exchange:854435 PulteGroup, Inc. Aktie
German listing (LS Exchange) of PulteGroup, Inc. · home listing NYSE:PHM
Follow PulteGroup, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:PHM
$112.89 USD -1.64 (-1.4%)
Close on Oct 21, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:PHM
- Day range
- $112.34 – $115.65 USDOct 21, 2026
- Volume
- 3.86M sharesOct 21, 2026
- Market cap
- $21.50B USDAt the close on Oct 21, 2026 · price × 190.5M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:PHM · Home | $112.89 USD | -1.64 (-1.4%) | 3,863,107 | $114.61 | $115.65 | $112.34 | $114.53 | Close on Oct 21, 2026 |
| Dusseldorf:PU7 | €100.65 EUR | -0.75 (-0.7%) | — | €100.95 | €101.95 | €100.65 | €101.40 | Close on Oct 21, 2026 |
| LSE:0KS6 | $114.89 USD | +0.955 (+0.8%) | 159 | $114.82 | $115.94 | $114.03 | $113.94 | Close on Oct 21, 2026 |
| Frankfurt:PU7 | €101.45 EUR | +2.09 (+2.1%) | — | €101.45 | €101.45 | €101.45 | €99.36 | Close on Oct 21, 2026 |
| Munich:PU7 | €101.80 EUR | +2.76 (+2.8%) | — | €101.80 | €101.80 | €101.80 | €99.04 | Close on Oct 21, 2026 |
| Stuttgart:PU7 | €100.90 EUR | — | — | €101.15 | €102.25 | €100.55 | — | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NYSE:PHM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $112.89 | -1.64 | -1.4% | $114.61 | $115.65 | $112.34 | 3,863,107 | |
| $114.53 | +3.63 | +3.3% | $112.39 | $114.72 | $111.56 | 2,357,530 | |
| $110.90 | -2.65 | -2.3% | $113.60 | $113.73 | $110.75 | 1,860,178 | |
| $113.55 | +0.56 | +0.5% | $113.54 | $115.37 | $112.40 | 2,160,742 | |
| $112.99 | +3.64 | +3.3% | $112.08 | $113.93 | $111.32 | 2,151,275 | |
| $109.35 | -2.23 | -2.0% | $109.62 | $109.99 | $107.16 | 2,206,700 | |
| $111.58 | +0.44 | +0.4% | $112.58 | $113.52 | $111.16 | 1,784,813 | |
| $111.14 | -0.98 | -0.9% | $111.68 | $112.55 | $110.94 | 1,582,800 | |
| $112.12 | -1.41 | -1.2% | $112.64 | $112.99 | $111.17 | 1,160,700 | |
| $113.53 | +1.20 | +1.1% | $110.54 | $113.78 | $110.54 | 2,324,700 | |
| $112.33 | -3.77 | -3.2% | $113.66 | $114.00 | $111.28 | 2,220,800 | |
| $116.10 | +2.12 | +1.9% | $113.97 | $116.49 | $113.97 | 1,504,700 | |
| $113.98 | -1.75 | -1.5% | $115.28 | $115.28 | $113.05 | 1,603,700 | |
| $115.73 | -0.62 | -0.5% | $118.52 | $119.14 | $114.58 | 1,824,900 | |
| $116.35 | +0.29 | +0.2% | $114.72 | $116.38 | $112.52 | 2,396,500 | |
| $116.06 | -2.44 | -2.1% | $119.41 | $119.41 | $115.96 | 2,012,100 | |
| $118.50 | -0.63 | -0.5% | $119.29 | $119.65 | $117.78 | 1,276,600 | |
| $119.13 | -0.72 | -0.6% | $118.51 | $121.09 | $118.23 | 1,614,500 | |
| $119.85 | +1.67 | +1.4% | $118.53 | $120.06 | $117.53 | 1,238,000 | |
| $118.18 | -0.53 | -0.4% | $118.10 | $119.19 | $117.51 | 1,542,000 | |
| $118.71 | -3.58 | -2.9% | $120.28 | $120.95 | $118.71 | 1,626,700 | |
| $122.29 | +3.32 | +2.8% | $121.09 | $122.68 | $120.00 | 1,558,200 | |
| $118.97 | +1.71 | +1.5% | $118.09 | $119.40 | $116.56 | 1,586,900 | |
| $117.26 | -1.58 | -1.3% | $117.58 | $118.88 | $116.51 | 5,171,500 | |
| $118.84 | +1.29 | +1.1% | $119.43 | $120.35 | $117.36 | 1,282,400 | |
| $117.55 | -1.92 | -1.6% | $119.44 | $120.46 | $116.63 | 1,454,300 | |
| $119.47 | +0.53 | +0.4% | $118.76 | $120.17 | $117.45 | 1,520,700 | |
| $118.94 | +0.68 | +0.6% | $117.25 | $119.81 | $116.93 | 1,160,800 | |
| $118.26 | +1.85 | +1.6% | $118.21 | $118.65 | $116.65 | 1,265,200 | |
| $116.41 | -2.52 | -2.1% | $116.42 | $117.58 | $114.78 | 2,182,100 | |
| $118.93 | -1.14 | -0.9% | $119.83 | $121.13 | $117.79 | 1,962,000 | |
| $120.07 | -4.38 | -3.5% | $123.17 | $124.37 | $119.76 | 1,423,500 | |
| $124.45 | +0.14 | +0.1% | $123.79 | $125.16 | $123.53 | 962,000 | |
| $124.31 | +0.61 | +0.5% | $125.35 | $126.95 | $123.18 | 1,066,700 | |
| $123.70 | +0.57 | +0.5% | $123.98 | $124.53 | $123.43 | 1,138,800 | |
| $123.13 | -3.19 | -2.5% | $124.59 | $126.30 | $122.90 | 1,502,600 | |
| $126.32 | -2.23 | -1.7% | $127.24 | $127.69 | $125.91 | 1,650,400 | |
| $128.55 | +1.80 | +1.4% | $127.65 | $129.33 | $127.00 | 1,067,000 | |
| $126.75 | -3.28 | -2.5% | $128.85 | $128.85 | $126.51 | 1,206,500 | |
| $130.03 | -0.83 | -0.6% | $130.70 | $131.63 | $129.32 | 954,300 | |
| $130.86 | +1.25 | +1.0% | $131.02 | $131.52 | $128.34 | 950,400 | |
| $129.61 | +0.61 | +0.5% | $131.00 | $132.05 | $129.59 | 1,109,300 | |
| $129.00 | +1.33 | +1.0% | $128.75 | $129.97 | $127.33 | 996,800 | |
| $127.67 | -3.01 | -2.3% | $127.75 | $128.67 | $126.03 | 1,270,400 | |
| $130.68 | +4.63 | +3.7% | $129.11 | $133.32 | $129.11 | 1,633,200 | |
| $126.05 | -2.44 | -1.9% | $129.78 | $130.00 | $125.98 | 1,224,600 | |
| $128.49 | -1.69 | -1.3% | $129.15 | $129.99 | $128.05 | 1,291,000 | |
| $130.18 | -0.37 | -0.3% | $129.87 | $130.91 | $129.25 | 1,017,500 | |
| $130.55 | +1.39 | +1.1% | $131.20 | $131.69 | $129.13 | 1,152,200 | |
| $129.16 | -3.26 | -2.5% | $132.26 | $132.41 | $128.23 | 1,599,000 | |
| $132.42 | +2.37 | +1.8% | $131.21 | $132.75 | $129.74 | 1,196,400 | |
| $130.05 | -2.85 | -2.1% | $132.37 | $132.37 | $128.13 | 1,348,000 | |
| $132.90 | +3.35 | +2.6% | $129.79 | $133.17 | $128.78 | 1,079,200 | |
| $129.55 | -3.46 | -2.6% | $132.81 | $132.81 | $128.66 | 1,243,100 | |
| $133.01 | +1.33 | +1.0% | $130.34 | $133.86 | $129.91 | 1,223,200 | |
| $131.68 | +2.39 | +1.8% | $128.94 | $132.28 | $127.20 | 1,746,500 | |
| $129.29 | +2.82 | +2.2% | $129.16 | $130.95 | $127.29 | 1,449,800 | |
| $126.47 | -2.27 | -1.8% | $128.50 | $128.90 | $126.19 | 1,208,600 | |
| $128.74 | -3.57 | -2.7% | $132.51 | $133.21 | $127.40 | 1,865,500 | |
| $132.31 | -2.44 | -1.8% | $133.23 | $136.22 | $131.73 | 2,615,300 | |
| $134.75 | +4.16 | +3.2% | $132.52 | $135.80 | $132.52 | 2,198,500 | |
| $130.59 | +1.84 | +1.4% | $130.60 | $132.40 | $128.60 | 1,728,100 | |
| $128.75 | +4.08 | +3.3% | $126.14 | $128.97 | $124.38 | 1,960,100 | |
| $124.67 | -2.08 | -1.6% | $124.30 | $126.28 | $122.01 | 2,792,800 | |
| $126.75 | +2.49 | +2.0% | $127.95 | $129.06 | $124.43 | 3,045,500 | |
| $124.26 | +1.08 | +0.9% | $122.43 | $124.48 | $121.77 | 3,012,500 |
- Ticker
- LS Exchange:854435
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Aug 28, 2026
PulteGroup's Third Quarter 2026 Earnings Release and Webcast Conference Call Scheduled for October 22, 2026
Latest earnings call · Oct 22, 2026
Pultegroup (NYSE:PHM) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 22, 2026
Q2 2026 Earnings Presentation
Earnings · 31 slides
Calls
Replays
Pultegroup (NYSE:PHM) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 8:30 AM ET
Watch TranscriptPultegroup (NYSE:PHM) Q2 2026 Earnings Call
Wed, Jul 22, 2026 · 8:30 AM ET
Watch TranscriptPultegroup (NYSE:PHM) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 8:30 AM ET
Watch Transcript
Latest news
PulteGroup's Third Quarter 2026 Earnings Release and Webcast Conference Call Scheduled for October 22, 2026
Aug 28, 2026
Closed $128.55 (+1.4%) on Aug 28, 2026
PulteGroup Earns 2026-2027 Great Place To Work Certification™
Aug 6, 2026
Closed $129.55 (-2.6%) on Aug 6, 2026
PulteGroup Expands Operations into Northwest Florida
Aug 3, 2026
Closed $129.29 (+2.2%) on Aug 3, 2026
PulteGroup's Built to Honor Program Helps 10 Veteran Families Build Stronger Futures in 2026
Jul 27, 2026
Closed $130.59 (+1.4%) on Jul 27, 2026
PulteGroup Reports Second Quarter 2026 Financial Results
Jul 22, 2026
Closed $126.75 (+2.0%) on Jul 22, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 31 slides · Jul 22, 2026
Q1 2026 Earnings Presentation
Earnings · 31 slides · Apr 23, 2026
Raymond James 47th Annual Institutional Investors Conference 2026
Conference · 15 slides · March 2026
Q4 2025 Earnings Presentation
Earnings · 31 slides · Jan 29, 2026
PulteGroup, Inc. on 6ix
- Sector
- Real estate
- News releases
- 35 in the last 12 months · 60 in all · newest Aug 28, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 22, 2026
- Decks
- 70 decks · latest Jul 22, 2026
Where PulteGroup, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:PHM · Home listing | NYSE | United States | USD |
| gettex:PU7 | gettex | Germany | EUR |
| LS Exchange:854435 · This page | LS Exchange | Germany | EUR |
| Tradegate:PU7 | Tradegate | Germany | EUR |
| BMV:PHM | BMV | Mexico | MXN |
| Dusseldorf:PU7 | Dusseldorf | Germany | EUR |
| LSE:0KS6 | LSE | United Kingdom | USD |
| Lang & Schwarz:854435 | Lang & Schwarz | Germany | EUR |
| BIVA:PHM | BIVA | Mexico | MXN |
| B3:P1HM34 | B3 | Brazil | BRL |
| BOATS:PHM | BOATS | United States | USD |
| Frankfurt:PU7 | Frankfurt | Germany | EUR |
| Munich:PU7 | Munich | Germany | EUR |
| Stuttgart:PU7 | Stuttgart | Germany | EUR |
| BX Swiss:PU7 | BX Swiss | Switzerland | CHF |
| Xetra:PU7 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about PulteGroup, Inc.