PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	126.62	127.46	123.57	123.94	-	-2.61%	542,048
Jan 29, 2026	124.24	129.36	124.23	127.26	127.26	3.24%	2,820,603
Jan 28, 2026	124.03	127.14	123.17	123.27	123.27	-0.49%	2,287,850
Jan 27, 2026	124.21	124.88	123.02	123.88	123.88	-0.95%	1,788,035
Jan 26, 2026	125.84	126.13	124.12	125.07	125.07	-0.07%	1,640,046
Jan 23, 2026	127.54	127.77	124.22	125.16	125.16	-2.04%	1,300,032
Jan 22, 2026	130.58	131.80	126.79	127.77	127.77	-1.69%	1,618,990
Jan 21, 2026	127.57	131.41	126.86	129.97	129.97	2.49%	1,798,662
Jan 20, 2026	127.38	130.89	126.55	126.81	126.81	-2.63%	1,940,191
Jan 16, 2026	132.87	134.34	129.05	130.23	130.23	-1.99%	1,712,278
Jan 15, 2026	131.64	133.14	130.17	132.87	132.87	1.64%	1,640,961
Jan 14, 2026	132.50	134.17	130.48	130.73	130.73	-2.19%	1,726,904
Jan 13, 2026	133.19	134.50	132.18	133.66	133.66	0.32%	1,811,857
Jan 12, 2026	131.76	134.59	130.44	133.23	133.23	0.78%	2,529,625
Jan 9, 2026	125.45	132.84	125.45	132.20	132.20	7.34%	4,089,216
Jan 8, 2026	116.44	123.42	116.05	123.16	123.16	5.00%	1,982,954
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