PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	138.54	138.96	135.35	138.73	138.73	1.40%	395
Feb 10, 2026	133.69	137.00	133.17	136.82	136.82	2.57%	584
Feb 9, 2026	133.00	136.17	132.00	133.39	133.39	-0.95%	72
Feb 6, 2026	134.04	136.20	131.30	134.66	134.66	0.74%	241
Feb 5, 2026	134.57	137.80	132.99	133.67	133.67	0.47%	140
Feb 4, 2026	132.88	135.67	130.26	133.05	133.05	2.20%	518
Feb 3, 2026	126.11	135.34	126.10	130.19	130.19	3.48%	227
Feb 2, 2026	125.09	126.71	124.00	125.81	125.81	1.00%	356
Jan 30, 2026	126.00	127.95	123.67	124.56	124.56	-1.81%	1,114
Jan 29, 2026	126.23	128.96	122.33	126.86	126.86	1.61%	289
Jan 28, 2026	123.03	125.53	120.72	124.85	124.85	0.97%	27
Jan 27, 2026	124.00	126.67	122.99	123.65	123.65	-1.36%	168
Jan 26, 2026	124.52	126.41	123.91	125.36	125.36	0.26%	111
Jan 23, 2026	126.50	129.04	124.26	125.03	125.03	-2.82%	329
Jan 22, 2026	130.90	131.91	128.66	128.66	128.65	0.43%	638
Jan 21, 2026	126.91	129.36	126.30	128.10	128.10	0.05%	271
Jan 20, 2026	126.01	130.14	126.01	128.04	128.04	-1.08%	1,699
Jan 16, 2026	133.97	134.38	129.43	129.43	129.43	-2.17%	526
Jan 15, 2026	132.73	133.48	129.69	132.30	132.29	0.89%	610
Jan 14, 2026	132.81	133.77	130.59	131.13	131.13	-1.70%	1,525
Jan 13, 2026	132.00	136.91	132.00	133.40	133.40	-0.38%	165
Jan 12, 2026	133.31	134.23	130.97	133.91	133.91	1.90%	854
Jan 9, 2026	124.30	131.91	124.30	131.41	131.41	7.09%	533
Jan 8, 2026	116.50	122.71	116.50	122.71	122.71	3.59%	147
Jan 7, 2026	121.05	123.19	118.45	118.45	118.45	-1.90%	737
Jan 6, 2026	118.82	121.44	117.39	120.75	120.75	1.06%	769
Jan 5, 2026	117.56	121.06	116.46	119.48	119.48	1.27%	97
Jan 2, 2026	116.41	118.99	116.41	117.98	117.98	0.25%	21
Dec 31, 2025	119.07	119.07	117.42	117.68	117.68	0.15%	20
Dec 30, 2025	118.84	119.87	117.38	117.50	117.50	-0.75%	53
Dec 29, 2025	119.79	119.79	118.28	118.39	118.39	-0.81%	150
Dec 24, 2025	117.38	119.35	117.00	119.35	119.35	2.40%	135
Dec 23, 2025	119.11	119.11	116.56	116.56	116.56	-2.03%	51
Dec 22, 2025	121.49	121.49	118.98	118.98	118.98	0.02%	35
Dec 19, 2025	121.55	123.00	118.35	118.95	118.95	-2.93%	1,172
Dec 18, 2025	122.80	126.16	122.54	122.54	122.54	-0.08%	3,165
Dec 17, 2025	124.06	125.01	120.66	122.63	122.63	-0.70%	339
Dec 16, 2025	124.99	126.63	123.50	123.50	123.50	-2.64%	93
Dec 15, 2025	126.43	128.08	126.23	126.85	126.59	0.82%	202
Dec 12, 2025	128.84	128.84	125.81	125.81	125.55	-1.60%	529
Dec 11, 2025	128.12	130.20	127.85	127.85	127.59	0.88%	119
Dec 10, 2025	125.70	126.73	124.89	126.73	126.47	2.52%	179
Dec 9, 2025	123.73	124.79	122.81	123.61	123.36	-1.69%	65
Dec 8, 2025	125.73	126.00	124.67	125.73	125.47	-1.98%	657
Dec 5, 2025	127.37	129.00	127.00	128.28	128.01	-0.64%	133
Dec 4, 2025	130.17	130.99	128.52	129.10	128.83	-0.84%	511
Dec 3, 2025	127.04	130.19	125.99	130.19	129.92	3.27%	412
Dec 2, 2025	128.83	128.83	125.20	126.06	125.80	-1.32%	250
Dec 1, 2025	127.74	128.49	125.25	127.75	127.48	0.64%	283
Nov 28, 2025	127.35	127.61	126.81	126.93	126.67	-0.43%	130