PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	122.17	122.63	120.21	120.46	120.46	-2.37%	2,014,421
Mar 11, 2026	123.13	124.55	122.05	123.38	123.38	-0.81%	1,952,423
Mar 10, 2026	126.59	127.08	123.92	124.39	124.39	-1.79%	2,498,306
Mar 9, 2026	125.20	126.91	122.38	126.66	126.66	-0.92%	2,196,777
Mar 6, 2026	127.71	128.42	125.01	127.84	127.84	-1.40%	1,383,269
Mar 5, 2026	130.71	132.12	128.94	129.65	129.65	-1.91%	1,151,310
Mar 4, 2026	132.38	132.69	130.20	132.18	132.18	0.11%	1,167,113
Mar 3, 2026	130.10	132.75	127.77	132.03	132.03	-1.26%	1,299,053
Mar 2, 2026	134.13	135.42	131.74	133.72	133.72	-2.54%	1,222,171
Feb 27, 2026	135.27	138.25	134.47	137.20	137.20	1.14%	2,163,894
Feb 26, 2026	135.65	135.92	133.72	135.66	135.66	0.78%	1,255,903
Feb 25, 2026	140.87	141.18	131.23	134.61	134.61	-4.46%	2,629,469
Feb 24, 2026	140.34	142.74	140.22	140.90	140.90	0.49%	1,112,101
Feb 23, 2026	139.92	141.03	137.25	140.21	140.21	0.14%	1,312,495
Feb 20, 2026	140.52	142.35	138.98	140.02	140.02	0.29%	1,243,599
Feb 19, 2026	141.50	142.18	139.10	139.61	139.61	-1.75%	1,403,336
Feb 18, 2026	141.24	143.54	140.11	142.10	142.10	0.37%	1,663,464
Feb 17, 2026	142.35	144.50	139.03	141.58	141.58	-0.69%	1,847,622
Feb 13, 2026	139.83	143.66	139.39	142.56	142.56	2.64%	2,159,867
Feb 12, 2026	140.00	142.65	138.68	138.89	138.89	-0.31%	2,382,700
Feb 11, 2026	135.95	139.35	135.75	139.32	139.32	1.45%	2,103,777
Feb 10, 2026	133.82	137.88	133.17	137.33	137.33	3.75%	1,348,744
Feb 9, 2026	135.00	136.34	132.00	132.37	132.37	-2.01%	1,463,264
Feb 6, 2026	134.59	136.42	131.12	135.09	135.09	0.78%	1,959,729
Feb 5, 2026	134.71	135.60	132.66	134.05	134.05	-0.39%	1,620,640
Feb 4, 2026	132.09	135.80	131.60	134.57	134.57	3.15%	2,477,221
Feb 3, 2026	126.14	135.60	126.12	130.46	130.46	2.67%	2,813,384
Feb 2, 2026	124.61	127.43	123.75	127.07	127.07	1.58%	2,345,004
Jan 30, 2026	126.62	127.46	123.42	125.09	125.09	-1.71%	1,926,332
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