Skip to main content
logo
PulteGroup, Inc. (BMV:PHM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,518.49
+75.23 (3.08%)
Last updated: Sep 3, 2025, 11:12 AM CST

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,518.492,518.492,518.492,518.49---
Sep 4, 20252,518.492,518.492,518.492,518.49---
Sep 3, 20252,518.492,518.492,518.492,518.49-3.08%7,300
Sep 2, 20252,443.262,443.262,443.262,443.26---
Sep 1, 20252,443.262,443.262,443.262,443.26---
Aug 29, 20252,443.262,443.262,443.262,443.26---
Aug 28, 20252,443.262,443.262,443.262,443.26---
Aug 27, 20252,443.262,443.262,443.262,443.26--0.80%290
Aug 26, 20252,463.002,463.002,463.002,463.00-1.23%100
Aug 25, 20252,433.002,433.002,433.002,433.00---
Aug 22, 20252,433.002,433.002,433.002,433.00---
Aug 21, 20252,433.002,433.002,433.002,433.00---
Aug 20, 20252,433.002,433.002,433.002,433.00---
Aug 19, 20252,433.002,433.002,433.002,433.00---
Aug 18, 20252,433.002,433.002,433.002,433.00---
Aug 15, 20252,433.002,433.002,433.002,433.00---
Aug 14, 20252,433.002,433.002,433.002,433.00---
Aug 13, 20252,433.002,433.002,433.002,433.00-7.60%55
Aug 12, 20252,261.252,261.252,261.252,261.25---
Aug 11, 20252,261.252,261.252,261.252,261.25---
Aug 8, 20252,261.252,261.252,261.252,261.25---
Aug 7, 20252,261.252,261.252,261.252,261.25---
Aug 6, 20252,261.252,261.252,261.252,261.25---
Aug 5, 20252,261.252,261.252,261.252,261.25---
Aug 4, 20252,261.252,261.252,261.252,261.25---
Aug 1, 20252,261.252,261.252,261.252,261.25---
Jul 31, 20252,261.252,261.252,261.252,261.25---
Jul 30, 20252,261.252,261.252,261.252,261.25---
Jul 29, 20252,261.252,261.252,261.252,261.25---
Jul 28, 20252,261.252,261.252,261.252,261.25---
Jul 25, 20252,261.252,261.252,261.252,261.25---
Jul 24, 20252,261.252,261.252,261.252,261.25---
Jul 23, 20252,261.252,261.252,261.252,261.25---
Jul 22, 20252,265.002,265.002,260.002,261.25-12.40%60
Jul 21, 20252,011.792,011.792,011.792,011.79---
Jul 18, 20252,011.792,011.792,011.792,011.79---
Jul 17, 20252,011.792,011.792,011.792,011.79---
Jul 16, 20252,011.792,011.792,011.792,011.79---
Jul 15, 20252,011.792,011.792,011.792,011.79---
Jul 14, 20252,011.792,011.792,011.792,011.79---
Jul 11, 20252,011.792,011.792,011.792,011.79---
Jul 10, 20252,011.792,011.792,011.792,011.79---
Jul 9, 20252,011.792,011.792,011.792,011.79---
Jul 8, 20252,011.792,011.792,011.792,011.79---
Jul 7, 20252,011.792,011.792,011.792,011.79---
Jul 4, 20252,011.792,011.792,011.792,011.79---
Jul 3, 20252,011.792,011.792,011.792,011.79---
Jul 2, 20252,011.792,011.792,011.792,011.79---
Jul 1, 20252,011.792,011.792,011.792,011.79---
Jun 30, 20252,011.792,011.792,011.792,011.79---