PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	109.80	109.80	109.80	109.80	109.80	0.07%	-
Nov 27, 2025	109.68	109.72	109.68	109.72	109.72	1.31%	30
Nov 26, 2025	108.30	108.30	108.30	108.30	108.30	5.19%	-
Nov 25, 2025	103.18	103.18	102.96	102.96	102.96	-1.40%	110
Nov 24, 2025	104.42	104.42	104.42	104.42	104.42	5.40%	-
Nov 21, 2025	99.07	99.07	99.07	99.07	99.07	-0.29%	-
Nov 20, 2025	98.93	99.36	98.93	99.36	99.36	1.79%	61
Nov 19, 2025	97.61	97.61	97.61	97.61	97.61	0.20%	-
Nov 18, 2025	97.42	97.42	97.42	97.42	97.42	-4.19%	-
Nov 17, 2025	101.68	101.68	101.68	101.68	101.68	0.34%	-
Nov 14, 2025	101.34	101.34	101.34	101.34	101.34	-2.52%	-
Nov 13, 2025	103.96	103.96	103.96	103.96	103.96	-0.33%	-
Nov 12, 2025	104.30	104.30	104.30	104.30	104.30	0.60%	-
Nov 11, 2025	103.68	103.68	103.68	103.68	103.68	0.12%	-
Nov 10, 2025	103.56	103.56	103.56	103.56	103.56	0.56%	-
Nov 7, 2025	102.98	102.98	102.98	102.98	102.98	-0.39%	-
Nov 6, 2025	103.38	103.38	103.38	103.38	103.38	-0.46%	-
Nov 5, 2025	103.86	103.86	103.86	103.86	103.86	1.92%	-
Nov 4, 2025	101.90	101.90	101.90	101.90	101.90	-1.56%	-
Nov 3, 2025	103.52	103.52	103.52	103.52	103.52	0.62%	-
Oct 31, 2025	102.88	102.88	102.88	102.88	102.88	1.26%	-
Oct 30, 2025	101.60	101.60	101.60	101.60	101.60	-2.08%	-
Oct 29, 2025	103.76	103.76	103.76	103.76	103.76	0.89%	-
Oct 28, 2025	102.84	102.84	102.84	102.84	102.84	-1.10%	-
Oct 27, 2025	103.98	103.98	103.98	103.98	103.98	-	-
Oct 24, 2025	103.98	103.98	103.98	103.98	103.98	0.60%	-
Oct 23, 2025	103.36	103.36	103.36	103.36	103.36	-2.40%	-
Oct 22, 2025	105.90	105.90	105.90	105.90	105.90	5.90%	-
Oct 21, 2025	105.94	105.94	92.57	100.00	100.00	-6.17%	55
Oct 20, 2025	106.58	106.58	106.58	106.58	106.58	2.07%	-
Oct 17, 2025	104.78	104.78	104.42	104.42	104.42	-1.95%	20
Oct 16, 2025	106.50	106.50	106.50	106.50	106.50	-0.78%	-
Oct 15, 2025	107.34	107.34	107.34	107.34	107.34	3.97%	-
Oct 14, 2025	103.24	103.24	103.24	103.24	103.24	-1.17%	-
Oct 13, 2025	104.46	104.46	104.46	104.46	104.46	-0.34%	-
Oct 10, 2025	104.82	104.82	104.82	104.82	104.82	-1.85%	-
Oct 9, 2025	109.38	109.38	106.80	106.80	106.80	-4.06%	25
Oct 8, 2025	111.32	111.32	111.32	111.32	111.32	-3.70%	-
Oct 7, 2025	115.60	115.60	115.60	115.60	115.60	-1.11%	-
Oct 6, 2025	117.40	117.40	116.90	116.90	116.90	1.71%	10
Oct 3, 2025	114.94	114.94	114.94	114.94	114.94	0.75%	-
Oct 2, 2025	114.08	114.08	114.08	114.08	114.08	2.33%	-
Oct 1, 2025	111.48	111.48	111.48	111.48	111.48	-1.40%	-
Sep 30, 2025	113.06	113.06	113.06	113.06	113.06	1.07%	-
Sep 29, 2025	111.86	111.86	111.86	111.86	111.86	1.75%	-
Sep 26, 2025	109.94	109.94	109.94	109.94	109.94	-1.12%	-
Sep 25, 2025	111.18	111.18	111.18	111.18	111.18	1.13%	-
Sep 24, 2025	109.94	109.94	109.94	109.94	109.94	0.86%	-
Sep 23, 2025	109.00	109.00	109.00	109.00	109.00	-2.54%	-
Sep 22, 2025	111.84	111.84	111.84	111.84	111.84	-1.48%	-