Skip to main content
logo
PulteGroup, Inc. (BMV:PHM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,306.00
+74.00 (3.32%)
At close: Nov 25, 2025

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20252,306.002,306.002,306.002,306.002,301.333.32%51
Oct 29, 20252,232.002,232.002,232.002,232.002,227.48-1.11%243
Oct 14, 20252,258.002,258.002,257.002,257.002,252.420.80%220
Oct 9, 20252,238.982,238.982,238.982,238.982,234.44-10.07%41
Oct 6, 20252,489.592,489.592,489.592,489.592,484.540.75%44
Sep 17, 20252,471.002,471.002,471.002,471.002,465.99-3.40%22
Sep 11, 20252,558.002,558.002,558.002,558.002,548.782.18%85
Sep 10, 20252,503.402,503.402,503.402,503.402,494.38-0.60%100
Sep 3, 20252,518.492,518.492,518.492,518.492,509.413.08%7,300
Aug 27, 20252,443.262,443.262,443.262,443.262,434.46-0.80%290
Aug 26, 20252,463.002,463.002,463.002,463.002,454.121.23%100
Aug 13, 20252,433.002,433.002,433.002,433.002,424.237.60%55
Jul 22, 20252,265.002,265.002,260.002,261.252,253.1012.40%61