PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	106.18	106.18	106.18	106.18	106.18	6.23%	-
Jan 8, 2026	99.95	99.95	99.95	99.95	99.95	-2.85%	-
Jan 7, 2026	103.22	103.22	102.88	102.88	102.88	1.08%	30
Jan 6, 2026	101.78	101.78	101.78	101.78	101.78	0.26%	-
Jan 5, 2026	101.52	101.52	101.52	101.52	101.52	2.07%	-
Jan 2, 2026	99.46	99.46	99.46	99.46	99.46	-1.00%	-
Dec 30, 2025	100.46	100.46	100.46	100.46	100.46	-0.44%	-
Dec 29, 2025	100.90	100.90	100.90	100.90	100.90	-	-
Dec 23, 2025	100.90	100.90	100.90	100.90	100.90	-0.98%	-
Dec 22, 2025	101.90	101.90	101.90	101.90	101.90	0.53%	-
Dec 19, 2025	102.64	102.64	101.36	101.36	101.36	-2.74%	112
Dec 18, 2025	104.22	104.22	104.22	104.22	104.22	-1.31%	-
Dec 17, 2025	105.60	105.60	105.60	105.60	105.60	-0.47%	-
Dec 16, 2025	106.98	106.98	106.10	106.10	106.10	-1.49%	11
Dec 15, 2025	107.50	108.26	107.50	107.70	107.48	-0.65%	36
Dec 12, 2025	108.40	108.40	108.40	108.40	108.18	-0.66%	-
Dec 11, 2025	109.12	109.12	109.12	109.12	108.90	3.53%	-
Dec 10, 2025	105.40	105.40	105.40	105.40	105.18	-1.22%	-
Dec 9, 2025	106.80	106.80	106.70	106.70	106.48	-1.80%	50
Dec 8, 2025	108.66	108.66	108.66	108.66	108.44	-0.64%	-
Dec 5, 2025	109.36	109.36	109.36	109.36	109.14	-1.87%	-
Dec 4, 2025	111.44	111.44	111.44	111.44	111.21	2.84%	-
Dec 3, 2025	108.36	108.36	108.36	108.36	108.14	-0.75%	-
Dec 2, 2025	109.18	109.18	109.18	109.18	108.96	1.04%	-
Dec 1, 2025	108.06	108.06	108.06	108.06	107.84	-1.58%	-
Nov 28, 2025	109.80	109.80	109.80	109.80	109.57	0.07%	-
Nov 27, 2025	109.68	109.72	109.68	109.72	109.49	1.31%	30
Nov 26, 2025	108.30	108.30	108.30	108.30	108.08	5.19%	-
Nov 25, 2025	103.18	103.18	102.96	102.96	102.75	-1.40%	110
Nov 24, 2025	104.42	104.42	104.42	104.42	104.21	5.40%	-
Nov 21, 2025	99.07	99.07	99.07	99.07	98.87	-0.29%	-
Nov 20, 2025	98.93	99.36	98.93	99.36	99.16	1.79%	61
Nov 19, 2025	97.61	97.61	97.61	97.61	97.41	0.20%	-
Nov 18, 2025	97.42	97.42	97.42	97.42	97.22	-4.19%	-
Nov 17, 2025	101.68	101.68	101.68	101.68	101.47	0.34%	-
Nov 14, 2025	101.34	101.34	101.34	101.34	101.13	-2.52%	-
Nov 13, 2025	103.96	103.96	103.96	103.96	103.75	-0.33%	-
Nov 12, 2025	104.30	104.30	104.30	104.30	104.09	0.60%	-
Nov 11, 2025	103.68	103.68	103.68	103.68	103.47	0.12%	-
Nov 10, 2025	103.56	103.56	103.56	103.56	103.35	0.56%	-
Nov 7, 2025	102.98	102.98	102.98	102.98	102.77	-0.39%	-
Nov 6, 2025	103.38	103.38	103.38	103.38	103.17	-0.46%	-
Nov 5, 2025	103.86	103.86	103.86	103.86	103.65	1.92%	-
Nov 4, 2025	101.90	101.90	101.90	101.90	101.69	-1.56%	-
Nov 3, 2025	103.52	103.52	103.52	103.52	103.31	0.62%	-
Oct 31, 2025	102.88	102.88	102.88	102.88	102.67	1.26%	-
Oct 30, 2025	101.60	101.60	101.60	101.60	101.39	-2.08%	-
Oct 29, 2025	103.76	103.76	103.76	103.76	103.55	0.89%	-
Oct 28, 2025	102.84	102.84	102.84	102.84	102.63	-1.10%	-
Oct 27, 2025	103.98	103.98	103.98	103.98	103.77	-	-