PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	111.40	111.40	111.40	111.40	111.40	-1.57%	-
Mar 5, 2026	113.18	113.18	113.18	113.18	113.18	0.37%	-
Mar 4, 2026	112.76	112.76	112.76	112.76	112.76	-0.48%	-
Mar 3, 2026	113.14	113.30	113.14	113.30	113.30	-1.29%	25
Mar 2, 2026	114.78	114.78	114.78	114.78	114.78	0.49%	-
Feb 27, 2026	114.06	114.22	114.06	114.22	114.22	0.67%	58
Feb 26, 2026	113.46	113.46	113.46	113.46	113.46	-4.75%	-
Feb 25, 2026	118.98	119.12	118.98	119.12	119.12	0.22%	14
Feb 24, 2026	118.86	118.86	118.86	118.86	118.86	1.09%	-
Feb 23, 2026	117.58	117.58	117.58	117.58	117.58	-0.86%	-
Feb 20, 2026	118.60	118.60	118.60	118.60	118.60	-1.28%	-
Feb 19, 2026	120.14	120.14	120.14	120.14	120.14	-0.15%	-
Feb 18, 2026	119.32	120.32	119.32	120.32	120.32	0.53%	3
Feb 17, 2026	119.68	119.68	119.68	119.68	119.68	-0.22%	-
Feb 16, 2026	119.94	119.94	119.94	119.94	119.94	2.88%	-
Feb 13, 2026	116.58	116.58	116.58	116.58	116.58	-0.75%	-
Feb 12, 2026	117.46	117.46	117.46	117.46	117.46	2.16%	-
Feb 11, 2026	114.98	114.98	114.98	114.98	114.98	3.79%	-
Feb 10, 2026	110.78	110.78	110.78	110.78	110.78	-2.53%	-
Feb 9, 2026	113.66	113.66	113.66	113.66	113.66	-0.92%	-
Feb 6, 2026	113.18	114.72	113.18	114.72	114.72	0.90%	218
Feb 5, 2026	113.70	113.70	113.70	113.70	113.70	2.34%	-
Feb 4, 2026	110.02	111.10	110.02	111.10	111.10	3.73%	392
Feb 3, 2026	107.10	107.10	107.10	107.10	107.10	2.82%	-
Feb 2, 2026	104.16	104.16	104.16	104.16	104.16	-1.68%	-
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%	-