Skip to main content
PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
103.11
-2.73 (-2.58%)
At close: Feb 21, 2025, 4:00 PM
103.06
-0.05 (-0.05%)
After-hours: Feb 21, 2025, 6:20 PM EST

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025104.40106.07103.97105.84105.840.93%1,694,309
Feb 19, 2025102.52105.03101.13104.86104.86-0.70%2,294,614
Feb 18, 2025106.95107.48104.52105.60105.60-1.70%1,642,487
Feb 14, 2025107.40109.36106.80107.43107.430.68%1,519,276
Feb 13, 2025106.50107.20105.46106.70106.700.66%1,594,677
Feb 12, 2025104.32106.06103.70106.00106.00-1.24%2,274,753
Feb 11, 2025106.07108.50105.35107.33107.330.71%2,326,887
Feb 10, 2025106.80107.13106.15106.57106.570.66%1,963,544
Feb 7, 2025109.25109.37105.40105.87105.87-3.76%2,662,534
Feb 6, 2025111.33111.89109.11110.01110.01-1.19%2,563,651
Feb 5, 2025112.45112.64110.44111.33111.330.86%2,403,132
Feb 4, 2025108.74110.92107.69110.38110.381.13%2,560,035
Feb 3, 2025111.51111.52108.40109.15109.15-4.07%3,191,313
Jan 31, 2025116.91117.91113.63113.78113.78-3.99%3,252,434
Jan 30, 2025116.38121.31113.40118.51118.514.89%3,758,848
Jan 29, 2025115.08115.87112.09112.99112.99-1.79%2,966,224
Jan 28, 2025117.84118.00114.91115.05115.05-2.54%2,130,334
Jan 27, 2025115.00118.75114.91118.05118.052.04%3,131,488
Jan 24, 2025116.36116.56115.11115.69115.69-0.71%1,510,540
Jan 23, 2025116.27117.98115.89116.52116.52-0.32%2,159,231
Jan 22, 2025115.25117.12114.79116.89116.890.93%1,771,516
Jan 21, 2025119.30120.32115.32115.81115.81-1.04%2,693,637
Jan 17, 2025118.58119.01116.41117.03117.030.09%2,448,248
Jan 16, 2025114.52117.04114.12116.93116.930.83%2,252,706
Jan 15, 2025117.46117.49114.49115.97115.973.08%2,414,430
Jan 14, 2025111.90112.91110.20112.50112.503.22%1,765,932
Jan 13, 2025107.32109.08107.05108.99108.991.28%1,570,488
Jan 10, 2025109.65110.09107.42107.61107.61-2.58%2,041,376
Jan 8, 2025108.00110.68106.81110.46110.462.44%2,626,697
Jan 7, 2025108.52109.70107.55107.83107.83-1.01%1,682,776
Jan 6, 2025110.71111.64108.61108.93108.93-1.02%1,540,035
Jan 3, 2025110.49111.00108.77110.05110.052.24%1,934,527
Jan 2, 2025110.18110.49107.18107.64107.64-1.16%1,384,814
Dec 31, 2024109.60109.99108.56108.90108.900.04%1,217,579
Dec 30, 2024109.25109.41107.70108.86108.86-0.60%1,148,255
Dec 27, 2024109.73111.11108.93109.52109.52-1.02%990,579
Dec 26, 2024109.82111.11109.38110.65110.65-0.09%1,259,028
Dec 24, 2024109.86110.83109.61110.75110.750.56%700,926
Dec 23, 2024109.95110.58109.00110.13110.13-0.35%1,477,551
Dec 20, 2024109.17111.18108.57110.52110.521.50%4,865,656
Dec 19, 2024107.90110.72107.21108.89108.89-2.16%3,832,185
Dec 18, 2024116.40116.91111.17111.29111.29-3.97%3,173,321
Dec 17, 2024116.93117.99115.19115.89115.89-0.98%2,155,877
Dec 16, 2024118.26119.83116.56117.04116.82-1.17%2,077,698
Dec 13, 2024119.65119.80117.02118.42118.20-1.88%2,174,743
Dec 12, 2024120.45121.94120.36120.69120.46-1.00%1,898,331
Dec 11, 2024125.90126.01121.41121.91121.68-2.74%2,636,852
Dec 10, 2024125.77126.95124.01125.34125.10-2.44%2,149,518
Dec 9, 2024127.78128.59126.45128.47128.231.30%1,803,199
Dec 6, 2024129.95130.73125.37126.82126.58-0.82%1,698,015
Dec 5, 2024129.33129.82127.57127.87127.63-1.11%1,574,321
Dec 4, 2024132.32133.06128.78129.30129.06-3.51%1,898,354
Dec 3, 2024135.83136.14133.94134.00133.75-0.84%880,805
Dec 2, 2024134.92136.09133.46135.14134.88-0.10%1,615,538
Nov 29, 2024138.00139.31135.24135.27135.01-0.92%1,072,655
Nov 27, 2024137.94138.53136.24136.53136.270.69%1,271,098
Nov 26, 2024136.31137.40133.80135.60135.34-1.49%1,520,823
Nov 25, 2024131.73139.09130.79137.65137.396.08%3,181,210
Nov 22, 2024129.16130.00127.80129.76129.511.28%1,316,736
Nov 21, 2024128.53130.14127.90128.12127.880.05%1,510,559
Nov 20, 2024128.38128.60127.02128.06127.82-0.35%1,133,059
Nov 19, 2024128.18129.06126.42128.51128.27-0.05%1,292,278
Nov 18, 2024127.99129.55127.46128.57128.33-0.25%1,112,715
Nov 15, 2024129.05129.89127.72128.89128.65-0.42%1,509,994
Nov 14, 2024128.56131.09127.95129.44129.201.54%1,422,472
Nov 13, 2024131.00131.40127.22127.48127.24-1.08%1,861,719
Nov 12, 2024132.55133.23128.62128.87128.63-3.44%1,909,032
Nov 11, 2024133.53134.74132.38133.46133.210.57%1,055,950
Nov 8, 2024131.20134.49131.20132.70132.451.17%1,599,269
Nov 7, 2024129.00132.17128.78131.16130.911.54%1,590,202
Nov 6, 2024126.59129.66124.34129.17128.93-3.07%3,670,939
Nov 5, 2024128.39133.36128.00133.26133.012.91%1,546,881
Nov 4, 2024129.32132.50129.21129.49129.250.86%1,801,121
Nov 1, 2024131.19132.50128.21128.38128.14-0.89%1,809,943
Oct 31, 2024129.48130.69128.57129.53129.29-0.56%1,858,594
Oct 30, 2024129.00132.00128.57130.26130.010.52%1,405,944
Oct 29, 2024124.59130.06122.08129.58129.33-3.21%3,715,773
Oct 28, 2024134.01135.24132.84133.88133.631.06%1,328,529
Oct 25, 2024136.01136.28132.37132.47132.22-2.48%1,655,389
Oct 24, 2024134.25136.67133.87135.84135.582.01%2,026,386
Oct 23, 2024132.68135.13131.97133.16132.91-0.49%2,521,243
Oct 22, 2024138.58139.51133.78133.81133.56-7.24%3,692,765
Oct 21, 2024148.75149.47143.83144.26143.99-3.21%2,396,610
Oct 18, 2024147.20149.32146.11149.04148.762.11%1,657,137
Oct 17, 2024146.80147.30145.46145.96145.68-0.57%1,430,532
Oct 16, 2024146.25147.46145.77146.80146.521.51%1,246,308
Oct 15, 2024143.48146.37143.48144.62144.351.46%1,397,389
Oct 14, 2024139.58142.68138.98142.54142.272.40%1,087,317
Oct 11, 2024138.92140.15138.62139.20138.940.39%785,776
Oct 10, 2024137.88139.95137.48138.66138.40-0.52%966,208
Oct 9, 2024140.34140.85138.54139.39139.13-0.56%1,253,070
Oct 8, 2024140.25141.93138.94140.17139.900.53%977,446
Oct 7, 2024137.71139.91136.57139.43139.17-0.01%1,766,194
Oct 4, 2024143.62143.62137.81139.44139.18-2.47%1,457,686
Oct 3, 2024142.99143.81141.09142.97142.70-0.23%1,124,288
Oct 2, 2024143.03144.01141.65143.30143.03-0.91%1,072,643
Oct 1, 2024144.34145.54142.79144.61144.340.75%1,305,918
Sep 30, 2024142.64143.70141.18143.53143.260.25%1,249,778
Sep 27, 2024141.52144.61140.59143.17142.902.29%1,343,791
Sep 26, 2024141.90142.10139.67139.97139.71-0.35%1,202,837