Skip to main content
logo
PulteGroup, Inc. (LON:0KS6)
London flag London · Delayed Price · Currency is GBP · Price in USD
127.08
-2.23 (-1.72%)
Mar 6, 2026, 4:03 PM GMT

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026129.00129.65124.89127.08127.08-1.72%128
Mar 5, 2026130.86133.33129.23129.31129.31-1.82%26
Mar 4, 2026129.83134.13129.83131.70131.70-0.05%100
Mar 3, 2026128.97132.00127.65131.76131.76-1.14%716
Mar 2, 2026133.77135.76132.13133.28133.28-2.94%1,361
Feb 27, 2026135.71138.12133.49137.32137.321.85%414
Feb 26, 2026130.88137.95130.49134.83134.83-0.12%321
Feb 25, 2026142.30142.30131.45134.99134.99-4.72%871
Feb 24, 2026142.10142.44139.32141.68141.681.85%900
Feb 23, 2026139.73141.99137.22139.10139.10-0.29%742
Feb 20, 2026141.00142.35139.06139.50139.500.04%4,574
Feb 19, 2026142.81142.81139.44139.44139.44-2.13%588
Feb 18, 2026142.99143.55139.21142.48142.481.39%1,049
Feb 17, 2026139.03144.12139.03140.53140.53-1.06%562
Feb 13, 2026138.25143.56137.78142.03142.031.11%380
Feb 12, 2026139.30141.85138.45140.47140.471.25%469
Feb 11, 2026138.54138.96135.35138.73138.731.40%395
Feb 10, 2026133.69137.00133.17136.82136.822.57%584
Feb 9, 2026133.00136.17132.00133.39133.39-0.95%72
Feb 6, 2026134.04136.20131.30134.66134.660.74%241
Feb 5, 2026134.57137.80132.99133.67133.670.47%140
Feb 4, 2026132.88135.67130.26133.05133.052.20%518
Feb 3, 2026126.11135.34126.10130.19130.193.48%227
Feb 2, 2026125.09126.71124.00125.81125.811.00%356
Jan 30, 2026126.00127.95123.67124.56124.56-1.81%1,114
Jan 29, 2026126.23128.96122.33126.86126.861.61%289
Jan 28, 2026123.03125.53120.72124.85124.850.97%27
Jan 27, 2026124.00126.67122.99123.65123.65-1.36%168
Jan 26, 2026124.52126.41123.91125.36125.360.26%111
Jan 23, 2026126.50129.04124.26125.03125.03-2.82%329
Jan 22, 2026130.90131.91128.66128.66128.650.43%638
Jan 21, 2026126.91129.36126.30128.10128.100.05%271
Jan 20, 2026126.01130.14126.01128.04128.04-1.08%1,699
Jan 16, 2026133.97134.38129.43129.43129.43-2.17%526
Jan 15, 2026132.73133.48129.69132.30132.290.89%610
Jan 14, 2026132.81133.77130.59131.13131.13-1.70%1,525
Jan 13, 2026132.00136.91132.00133.40133.40-0.38%165
Jan 12, 2026133.31134.23130.97133.91133.911.90%854
Jan 9, 2026124.30131.91124.30131.41131.417.09%533
Jan 8, 2026116.50122.71116.50122.71122.713.59%147
Jan 7, 2026121.05123.19118.45118.45118.45-1.90%737
Jan 6, 2026118.82121.44117.39120.75120.751.06%769
Jan 5, 2026117.56121.06116.46119.48119.481.27%97
Jan 2, 2026116.41118.99116.41117.98117.980.25%21
Dec 31, 2025119.07119.07117.42117.68117.680.15%20
Dec 30, 2025118.84119.87117.38117.50117.50-0.75%53
Dec 29, 2025119.79119.79118.28118.39118.39-0.81%150
Dec 24, 2025117.38119.35117.00119.35119.352.40%135
Dec 23, 2025119.11119.11116.56116.56116.56-2.03%51
Dec 22, 2025121.49121.49118.98118.98118.980.02%35