PulteGroup (PHM)

117.26
-0.87 (-0.74%)
NYSE · Last Trade: Jan 1st, 5:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PulteGroup (PHM)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025118.35119.00117.18117.26984,237117.26
12/30/2025118.42118.61117.19118.131,732,657118.13
12/29/2025118.06119.47118.03118.691,270,893118.69
12/26/2025119.66119.90118.19119.20790,588119.20
12/24/2025117.00119.84116.93119.35891,388119.35
12/23/2025119.52119.61116.34117.382,967,007117.38
12/22/2025119.80120.03118.65119.111,269,275119.11
12/19/2025119.99120.21118.16119.745,550,116119.74
12/18/2025124.20124.84121.12121.662,694,927121.66
12/17/2025122.60125.11120.56122.802,146,380122.80
12/16/2025126.72127.25122.55124.392,170,313124.39
12/15/2025128.03128.16125.83126.511,396,669126.25
12/12/2025127.84128.08125.58126.431,279,960126.17
12/11/2025128.57130.22127.36127.571,510,764127.31
12/10/2025123.86128.22123.86127.901,882,834127.64
12/09/2025123.50124.94122.86123.041,695,080122.79
12/08/2025126.32126.45124.16124.881,288,151124.62
12/05/2025128.76129.38126.76126.991,205,022126.73
12/04/2025130.35131.56127.55127.891,593,983127.63
12/03/2025126.95130.49126.92130.331,450,674130.06
12/02/2025127.06127.38125.08126.551,750,384126.29
12/01/2025127.21128.35126.31127.181,420,782126.92
11/28/2025127.43127.95126.68127.19675,502126.93
11/26/2025125.29127.94125.27127.591,429,232127.33
11/25/2025120.78126.35119.91125.712,286,163125.45
11/24/2025119.80120.10118.14119.282,194,913119.03
11/21/2025115.30121.69115.26120.322,348,116120.07
11/20/2025114.64116.00113.54114.351,451,787114.11
11/19/2025114.03114.47112.78113.761,387,338113.53
11/18/2025113.00114.25111.65113.492,082,396113.26
11/17/2025117.91118.06113.70113.881,857,131113.65
11/14/2025118.40121.06118.13118.371,340,166118.13
11/13/2025119.26121.09118.38118.421,496,295118.18
11/12/2025121.09122.72120.29120.631,244,496120.38
11/11/2025121.03121.64119.50121.221,611,801120.97
11/10/2025119.47120.60118.06120.171,692,967119.92
11/07/2025118.55119.82117.74119.762,674,956119.51
11/06/2025120.08120.36118.76118.931,241,873118.69
11/05/2025119.79120.66118.55119.461,862,984119.21
11/04/2025118.02120.22117.72119.641,649,560119.39
11/03/2025119.85119.85117.92118.762,421,129118.52
10/31/2025117.92120.55117.10119.872,308,565119.62
10/30/2025117.82120.31117.56119.042,092,630118.80
10/29/2025119.26121.50116.34118.232,879,801117.99
10/28/2025117.02121.90115.41120.742,354,238120.49
10/27/2025121.68121.99120.14120.301,507,975120.05
10/24/2025122.71123.20120.50120.531,774,755120.28
10/23/2025120.56121.91119.34120.861,661,466120.61
10/22/2025121.72123.39119.94120.212,630,080119.96
10/21/2025115.90124.79115.11123.274,706,774123.02
10/20/2025124.76125.92123.04123.274,517,583123.02
10/17/2025123.71124.94122.98124.452,391,387124.19
10/16/2025124.68125.02121.82123.882,481,854123.63
10/15/2025124.62126.92124.44124.681,671,440124.42
10/14/2025119.76125.35119.39124.892,632,271124.63
10/13/2025120.04120.49118.61120.492,604,790120.24
10/10/2025121.41122.21119.70120.042,866,869119.79
10/09/2025126.25126.60120.62121.414,278,240121.16
10/08/2025130.20130.40126.33127.662,665,223127.40
10/07/2025132.53132.73128.50129.602,809,561129.33
10/06/2025137.72138.10134.15135.481,419,860135.20
10/03/2025135.24138.33135.10137.611,619,169137.33
10/02/2025134.02135.20132.65134.881,448,966134.60
10/01/2025133.17134.96132.13134.441,584,705134.16