PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
117.29
-3.86 (-3.19%)
At close: Jan 7, 2026, 4:00 PM EST
117.29
0.00 (0.00%)
After-hours: Jan 7, 2026, 5:24 PM EST
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 121.88 | 123.15 | 117.03 | 117.29 | 117.29 | -3.19% | 1,724,706 |
| Jan 6, 2026 | 118.19 | 121.49 | 117.49 | 121.15 | 121.15 | 1.08% | 1,723,255 |
| Jan 5, 2026 | 118.01 | 121.21 | 118.00 | 119.86 | 119.86 | 0.66% | 1,429,254 |
| Jan 2, 2026 | 118.45 | 119.08 | 116.68 | 119.07 | 119.07 | 1.54% | 1,281,579 |
| Dec 31, 2025 | 118.35 | 119.00 | 117.18 | 117.26 | 117.26 | -0.74% | 984,008 |
| Dec 30, 2025 | 118.42 | 118.61 | 117.19 | 118.13 | 118.13 | -0.47% | 1,732,656 |
| Dec 29, 2025 | 118.06 | 119.47 | 118.03 | 118.69 | 118.69 | -0.43% | 1,253,348 |
| Dec 26, 2025 | 119.66 | 119.90 | 118.19 | 119.20 | 119.20 | -0.13% | 778,618 |
| Dec 24, 2025 | 117.00 | 119.85 | 116.93 | 119.35 | 119.35 | 1.68% | 891,181 |
| Dec 23, 2025 | 119.52 | 119.62 | 116.34 | 117.38 | 117.38 | -1.45% | 2,966,575 |
| Dec 22, 2025 | 119.80 | 120.03 | 118.65 | 119.11 | 119.11 | -0.53% | 1,269,211 |
| Dec 19, 2025 | 119.99 | 120.21 | 118.16 | 119.74 | 119.74 | -1.58% | 5,550,058 |
| Dec 18, 2025 | 124.20 | 124.84 | 121.12 | 121.66 | 121.66 | -0.93% | 2,694,947 |
| Dec 17, 2025 | 122.60 | 125.11 | 120.56 | 122.80 | 122.80 | -1.28% | 2,033,126 |
| Dec 16, 2025 | 126.72 | 127.25 | 122.55 | 124.39 | 124.39 | -1.68% | 2,170,315 |
| Dec 15, 2025 | 128.03 | 128.16 | 125.84 | 126.51 | 126.25 | 0.06% | 1,396,669 |
| Dec 12, 2025 | 127.84 | 128.08 | 125.58 | 126.43 | 126.17 | -0.89% | 1,279,960 |
| Dec 11, 2025 | 128.57 | 130.22 | 127.37 | 127.57 | 127.31 | -0.26% | 1,508,595 |
| Dec 10, 2025 | 123.86 | 128.22 | 123.86 | 127.90 | 127.64 | 3.95% | 1,882,897 |
| Dec 9, 2025 | 123.50 | 124.94 | 122.86 | 123.04 | 122.79 | -1.47% | 1,695,083 |
| Dec 8, 2025 | 126.32 | 126.45 | 124.16 | 124.88 | 124.62 | -1.66% | 1,291,876 |
| Dec 5, 2025 | 128.76 | 129.38 | 126.76 | 126.99 | 126.73 | -0.70% | 1,205,022 |
| Dec 4, 2025 | 130.36 | 131.56 | 127.55 | 127.89 | 127.63 | -1.87% | 1,593,988 |
| Dec 3, 2025 | 126.95 | 130.49 | 126.92 | 130.33 | 130.06 | 2.99% | 1,450,823 |
| Dec 2, 2025 | 127.06 | 127.38 | 125.08 | 126.55 | 126.29 | -0.50% | 1,750,384 |
| Dec 1, 2025 | 127.21 | 128.36 | 126.31 | 127.18 | 126.92 | -0.01% | 1,420,805 |
| Nov 28, 2025 | 127.43 | 127.95 | 126.68 | 127.19 | 126.93 | -0.31% | 675,502 |
| Nov 26, 2025 | 125.29 | 127.94 | 125.27 | 127.59 | 127.33 | 1.50% | 1,429,232 |
| Nov 25, 2025 | 120.78 | 126.35 | 119.91 | 125.71 | 125.45 | 5.39% | 2,286,450 |
| Nov 24, 2025 | 119.80 | 120.10 | 118.15 | 119.28 | 119.03 | -0.86% | 2,195,777 |
| Nov 21, 2025 | 115.30 | 121.69 | 115.26 | 120.32 | 120.07 | 5.22% | 2,348,116 |
| Nov 20, 2025 | 114.64 | 116.01 | 113.54 | 114.35 | 114.11 | 0.52% | 1,451,866 |
| Nov 19, 2025 | 114.03 | 114.48 | 112.78 | 113.76 | 113.53 | 0.24% | 1,387,346 |
| Nov 18, 2025 | 113.00 | 114.25 | 111.65 | 113.49 | 113.26 | -0.34% | 2,082,471 |
| Nov 17, 2025 | 117.91 | 118.06 | 113.70 | 113.88 | 113.65 | -3.79% | 1,857,460 |
| Nov 14, 2025 | 118.40 | 121.06 | 118.13 | 118.37 | 118.13 | -0.04% | 1,340,166 |
| Nov 13, 2025 | 119.26 | 121.09 | 118.38 | 118.42 | 118.18 | -1.83% | 1,496,346 |
| Nov 12, 2025 | 121.09 | 122.72 | 120.29 | 120.63 | 120.38 | -0.49% | 1,244,538 |
| Nov 11, 2025 | 121.03 | 121.64 | 119.50 | 121.22 | 120.97 | 0.87% | 1,611,821 |
| Nov 10, 2025 | 119.47 | 120.60 | 118.06 | 120.17 | 119.92 | 0.34% | 1,692,820 |
| Nov 7, 2025 | 118.55 | 119.82 | 117.74 | 119.76 | 119.51 | 0.70% | 2,674,956 |
| Nov 6, 2025 | 120.08 | 120.36 | 118.76 | 118.93 | 118.69 | -0.44% | 1,241,873 |
| Nov 5, 2025 | 119.79 | 120.66 | 118.55 | 119.46 | 119.21 | -0.15% | 1,863,034 |
| Nov 4, 2025 | 118.02 | 120.22 | 117.72 | 119.64 | 119.39 | 0.74% | 1,649,577 |
| Nov 3, 2025 | 119.85 | 119.85 | 117.92 | 118.76 | 118.52 | -0.93% | 2,421,218 |
| Oct 31, 2025 | 117.92 | 120.55 | 117.10 | 119.87 | 119.62 | 0.70% | 2,308,565 |
| Oct 30, 2025 | 117.82 | 120.32 | 117.56 | 119.04 | 118.80 | 0.69% | 2,092,707 |
| Oct 29, 2025 | 119.26 | 121.50 | 116.34 | 118.23 | 117.99 | -2.08% | 2,879,939 |
| Oct 28, 2025 | 117.02 | 121.90 | 115.41 | 120.74 | 120.49 | 0.37% | 2,354,338 |
| Oct 27, 2025 | 121.68 | 121.99 | 120.14 | 120.30 | 120.05 | -0.19% | 1,507,995 |