PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	98.29	98.79	97.44	98.42	-	-0.12%	699,539
May 29, 2025	98.82	98.89	97.39	98.54	98.54	0.85%	1,520,342
May 28, 2025	100.03	100.32	97.42	97.71	97.71	-2.84%	1,815,724
May 27, 2025	99.41	100.72	98.37	100.57	100.57	2.40%	1,975,155
May 23, 2025	97.36	98.60	97.01	98.21	98.21	-0.38%	1,389,747
May 22, 2025	98.54	98.83	97.26	98.58	98.58	-0.52%	2,317,750
May 21, 2025	100.55	101.53	98.64	99.10	99.10	-2.18%	2,730,363
May 20, 2025	102.41	103.24	101.00	101.31	101.31	-1.71%	1,283,328
May 19, 2025	101.83	103.61	101.60	103.07	103.07	-1.28%	1,580,002
May 16, 2025	102.75	104.71	102.26	104.41	104.41	1.60%	1,402,080
May 15, 2025	102.25	102.85	100.05	102.77	102.77	0.70%	1,795,554
May 14, 2025	105.71	106.21	101.84	102.06	102.06	-4.12%	2,237,454
May 13, 2025	107.58	108.00	106.35	106.45	106.45	-0.08%	1,951,696
May 12, 2025	107.29	108.81	104.54	106.54	106.54	3.97%	1,967,403
May 9, 2025	103.67	103.67	102.04	102.47	102.47	-0.86%	1,157,192
May 8, 2025	102.45	104.42	102.12	103.36	103.36	2.01%	1,525,920
May 7, 2025	101.95	102.19	100.84	101.32	101.32	0.48%	1,652,835
May 6, 2025	102.62	104.10	100.71	100.84	100.84	-2.73%	1,571,701
May 5, 2025	104.06	104.82	103.31	103.67	103.67	-0.76%	1,537,604
May 2, 2025	102.80	104.58	102.31	104.46	104.46	2.52%	1,439,500
May 1, 2025	102.84	104.02	101.46	101.89	101.89	-0.67%	1,576,880
Apr 30, 2025	100.66	102.70	99.36	102.58	102.58	0.83%	1,733,908
Apr 29, 2025	101.50	102.49	100.59	101.74	101.74	-0.66%	1,551,876
Apr 28, 2025	101.85	103.16	101.28	102.42	102.42	0.53%	1,885,081
Apr 25, 2025	101.90	102.41	100.76	101.88	101.88	-0.94%	1,861,836
Apr 24, 2025	101.24	103.16	99.48	102.85	102.85	1.77%	1,940,406
Apr 23, 2025	103.67	105.62	100.63	101.06	101.06	0.17%	2,422,110
Apr 22, 2025	96.00	101.42	94.93	100.89	100.89	8.36%	3,688,932
Apr 21, 2025	94.03	94.26	91.76	93.11	93.11	-1.94%	2,666,066
Apr 17, 2025	93.52	95.59	93.09	94.95	94.95	2.25%	2,870,644
Apr 16, 2025	94.95	95.92	91.99	92.86	92.86	-2.04%	1,647,604
Apr 15, 2025	95.38	96.67	94.10	94.79	94.79	-0.68%	1,725,891
Apr 14, 2025	96.40	96.40	93.83	95.44	95.44	0.96%	1,903,960
Apr 11, 2025	93.10	94.55	89.81	94.53	94.53	0.91%	2,580,236
Apr 10, 2025	95.28	95.95	90.80	93.68	93.68	-3.59%	2,409,051
Apr 9, 2025	90.00	98.82	88.07	97.17	97.17	5.60%	3,324,799
Apr 8, 2025	98.12	99.08	90.59	92.02	92.02	-4.29%	2,569,026
Apr 7, 2025	99.07	101.45	95.34	96.14	96.14	-5.04%	3,507,895
Apr 4, 2025	95.84	104.07	95.14	101.24	101.24	3.57%	3,953,930
Apr 3, 2025	100.29	101.45	96.90	97.75	97.75	-6.31%	2,705,761
Apr 2, 2025	101.93	104.39	101.67	104.33	104.33	1.25%	1,431,445
Apr 1, 2025	103.52	103.73	101.60	103.04	103.04	0.23%	1,562,357
Mar 31, 2025	101.40	103.61	99.58	102.80	102.80	1.04%	1,717,286
Mar 28, 2025	105.55	105.55	101.42	101.74	101.74	-3.14%	1,413,089
Mar 27, 2025	105.17	106.16	104.48	105.04	105.04	-0.17%	1,143,370
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