PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	105.94	105.94	105.94	105.94	105.94	3.34%	-
Jan 29, 2026	102.52	102.52	102.52	102.52	102.52	-0.50%	-
Jan 28, 2026	103.04	103.04	103.04	103.04	103.04	-2.00%	-
Jan 27, 2026	105.14	105.14	105.14	105.14	105.14	-0.77%	-
Jan 26, 2026	105.16	105.96	105.16	105.96	105.96	-2.27%	140
Jan 23, 2026	108.42	108.42	108.42	108.42	108.42	-2.18%	-
Jan 22, 2026	110.84	110.84	110.84	110.84	110.84	2.72%	-
Jan 21, 2026	107.90	107.90	107.90	107.90	107.90	-1.30%	-
Jan 20, 2026	109.32	109.32	109.32	109.32	109.32	-0.87%	-
Jan 19, 2026	110.36	110.36	110.28	110.28	110.28	-3.36%	12
Jan 16, 2026	114.12	114.12	114.12	114.12	114.12	1.69%	-
Jan 15, 2026	112.22	112.22	112.22	112.22	112.22	-1.25%	-
Jan 14, 2026	113.64	113.64	113.64	113.64	113.64	-1.25%	-
Jan 13, 2026	114.14	115.62	114.14	115.08	115.08	2.20%	400
Jan 12, 2026	112.30	113.42	112.30	112.60	112.60	6.05%	51
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%	-