PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
105.04
-0.18 (-0.17%)
Mar 27, 2025, 4:00 PM EST - Market closed
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 105.17 | 106.16 | 104.48 | 105.04 | 105.04 | -0.17% | 1,142,640 |
| Mar 26, 2025 | 105.42 | 106.76 | 104.17 | 105.22 | 105.22 | -0.09% | 1,249,297 |
| Mar 25, 2025 | 104.30 | 106.94 | 103.17 | 105.32 | 105.32 | -0.50% | 1,979,888 |
| Mar 24, 2025 | 103.35 | 105.96 | 103.27 | 105.85 | 105.85 | 3.05% | 1,859,205 |
| Mar 21, 2025 | 102.49 | 103.75 | 100.35 | 102.72 | 102.72 | -2.49% | 8,818,591 |
| Mar 20, 2025 | 104.71 | 107.52 | 104.71 | 105.34 | 105.34 | 0.21% | 2,090,590 |
| Mar 19, 2025 | 103.37 | 105.92 | 103.07 | 105.12 | 105.12 | 1.58% | 2,047,699 |
| Mar 18, 2025 | 103.66 | 104.82 | 102.90 | 103.49 | 103.49 | -0.39% | 1,355,642 |
| Mar 17, 2025 | 103.38 | 104.56 | 102.93 | 103.89 | 103.67 | 0.92% | 1,527,891 |
| Mar 14, 2025 | 102.32 | 103.12 | 101.07 | 102.94 | 102.72 | 1.83% | 1,791,374 |
| Mar 13, 2025 | 103.33 | 104.45 | 100.72 | 101.09 | 100.88 | -2.36% | 2,211,822 |
| Mar 12, 2025 | 106.20 | 106.55 | 102.53 | 103.53 | 103.31 | -2.18% | 2,672,729 |
| Mar 11, 2025 | 106.94 | 107.91 | 104.81 | 105.84 | 105.62 | -1.45% | 2,157,596 |
| Mar 10, 2025 | 107.26 | 111.05 | 106.80 | 107.40 | 107.17 | -0.47% | 2,652,252 |
| Mar 7, 2025 | 108.70 | 109.43 | 106.27 | 107.91 | 107.68 | -0.33% | 2,461,679 |
| Mar 6, 2025 | 106.67 | 109.09 | 106.28 | 108.27 | 108.04 | 2.17% | 2,776,863 |
| Mar 5, 2025 | 104.00 | 106.67 | 102.86 | 105.97 | 105.75 | 2.98% | 2,866,038 |
| Mar 4, 2025 | 101.31 | 104.18 | 101.01 | 102.90 | 102.68 | 0.85% | 3,381,405 |
| Mar 3, 2025 | 103.14 | 104.51 | 101.41 | 102.03 | 101.81 | -1.21% | 1,921,553 |
| Feb 28, 2025 | 102.90 | 104.23 | 102.04 | 103.28 | 103.06 | 0.35% | 3,722,372 |
| Feb 27, 2025 | 103.92 | 105.47 | 102.79 | 102.92 | 102.70 | -1.46% | 1,392,578 |
| Feb 26, 2025 | 105.67 | 105.93 | 103.67 | 104.45 | 104.23 | -1.68% | 1,734,187 |
| Feb 25, 2025 | 102.62 | 106.84 | 101.81 | 106.23 | 106.01 | 4.45% | 2,894,350 |
| Feb 24, 2025 | 103.20 | 103.23 | 100.54 | 101.70 | 101.48 | -1.37% | 2,296,916 |
| Feb 21, 2025 | 106.39 | 106.50 | 102.20 | 103.11 | 102.89 | -2.58% | 1,818,938 |
| Feb 20, 2025 | 104.40 | 106.07 | 103.97 | 105.84 | 105.62 | 0.93% | 1,694,444 |
| Feb 19, 2025 | 102.52 | 105.03 | 101.13 | 104.86 | 104.64 | -0.70% | 2,294,614 |
| Feb 18, 2025 | 106.95 | 107.48 | 104.52 | 105.60 | 105.38 | -1.70% | 1,642,487 |
| Feb 14, 2025 | 107.40 | 109.36 | 106.80 | 107.43 | 107.20 | 0.68% | 1,519,276 |
| Feb 13, 2025 | 106.50 | 107.20 | 105.46 | 106.70 | 106.47 | 0.66% | 1,594,677 |
| Feb 12, 2025 | 104.32 | 106.06 | 103.70 | 106.00 | 105.78 | -1.24% | 2,274,753 |
| Feb 11, 2025 | 106.07 | 108.50 | 105.35 | 107.33 | 107.10 | 0.71% | 2,326,887 |
| Feb 10, 2025 | 106.80 | 107.13 | 106.15 | 106.57 | 106.34 | 0.66% | 1,963,544 |
| Feb 7, 2025 | 109.25 | 109.37 | 105.40 | 105.87 | 105.65 | -3.76% | 2,662,534 |
| Feb 6, 2025 | 111.33 | 111.89 | 109.11 | 110.01 | 109.78 | -1.19% | 2,563,651 |
| Feb 5, 2025 | 112.45 | 112.64 | 110.44 | 111.33 | 111.09 | 0.86% | 2,403,132 |
| Feb 4, 2025 | 108.74 | 110.92 | 107.69 | 110.38 | 110.15 | 1.13% | 2,560,035 |
| Feb 3, 2025 | 111.51 | 111.52 | 108.40 | 109.15 | 108.92 | -4.07% | 3,191,313 |
| Jan 31, 2025 | 116.91 | 117.91 | 113.63 | 113.78 | 113.54 | -3.99% | 3,252,434 |
| Jan 30, 2025 | 116.38 | 121.31 | 113.40 | 118.51 | 118.26 | 4.89% | 3,758,848 |
| Jan 29, 2025 | 115.08 | 115.87 | 112.09 | 112.99 | 112.75 | -1.79% | 2,966,224 |
| Jan 28, 2025 | 117.84 | 118.00 | 114.91 | 115.05 | 114.81 | -2.54% | 2,130,334 |
| Jan 27, 2025 | 115.00 | 118.75 | 114.91 | 118.05 | 117.80 | 2.04% | 3,131,488 |
| Jan 24, 2025 | 116.36 | 116.56 | 115.11 | 115.69 | 115.45 | -0.71% | 1,510,540 |
| Jan 23, 2025 | 116.27 | 117.98 | 115.89 | 116.52 | 116.27 | -0.32% | 2,159,231 |
| Jan 22, 2025 | 115.25 | 117.12 | 114.79 | 116.89 | 116.64 | 0.93% | 1,771,516 |
| Jan 21, 2025 | 119.30 | 120.32 | 115.32 | 115.81 | 115.56 | -1.04% | 2,693,637 |
| Jan 17, 2025 | 118.58 | 119.01 | 116.41 | 117.03 | 116.78 | 0.09% | 2,448,248 |
| Jan 16, 2025 | 114.52 | 117.04 | 114.12 | 116.93 | 116.68 | 0.83% | 2,252,706 |
| Jan 15, 2025 | 117.46 | 117.49 | 114.49 | 115.97 | 115.72 | 3.08% | 2,414,430 |