PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
110.52
+1.63 (1.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 109.17 | 111.18 | 108.57 | 110.52 | 110.52 | 1.50% | 4,115,211 |
| Dec 19, 2024 | 107.90 | 110.72 | 107.21 | 108.89 | 108.89 | -2.16% | 3,832,185 |
| Dec 18, 2024 | 116.40 | 116.91 | 111.17 | 111.29 | 111.29 | -3.97% | 3,173,321 |
| Dec 17, 2024 | 116.93 | 117.99 | 115.19 | 115.89 | 115.89 | -0.98% | 2,155,877 |
| Dec 16, 2024 | 118.26 | 119.83 | 116.56 | 117.04 | 116.82 | -1.17% | 2,077,700 |
| Dec 13, 2024 | 119.65 | 119.80 | 117.02 | 118.42 | 118.20 | -1.88% | 2,174,743 |
| Dec 12, 2024 | 120.45 | 121.94 | 120.36 | 120.69 | 120.46 | -1.00% | 1,898,331 |
| Dec 11, 2024 | 125.90 | 126.01 | 121.41 | 121.91 | 121.68 | -2.74% | 2,636,852 |
| Dec 10, 2024 | 125.77 | 126.95 | 124.01 | 125.34 | 125.10 | -2.44% | 2,149,518 |
| Dec 9, 2024 | 127.78 | 128.59 | 126.45 | 128.47 | 128.23 | 1.30% | 1,803,199 |
| Dec 6, 2024 | 129.95 | 130.73 | 125.37 | 126.82 | 126.58 | -0.82% | 1,698,015 |
| Dec 5, 2024 | 129.33 | 129.82 | 127.57 | 127.87 | 127.63 | -1.11% | 1,574,321 |
| Dec 4, 2024 | 132.32 | 133.06 | 128.78 | 129.30 | 129.06 | -3.51% | 1,898,354 |
| Dec 3, 2024 | 135.83 | 136.14 | 133.94 | 134.00 | 133.75 | -0.84% | 880,805 |
| Dec 2, 2024 | 134.92 | 136.09 | 133.46 | 135.14 | 134.89 | -0.10% | 1,615,538 |
| Nov 29, 2024 | 138.00 | 139.31 | 135.24 | 135.27 | 135.02 | -0.92% | 1,072,700 |
| Nov 27, 2024 | 137.94 | 138.53 | 136.24 | 136.53 | 136.27 | 0.69% | 1,271,098 |
| Nov 26, 2024 | 136.31 | 137.40 | 133.80 | 135.60 | 135.35 | -1.49% | 1,520,823 |
| Nov 25, 2024 | 131.73 | 139.09 | 130.79 | 137.65 | 137.39 | 6.08% | 3,181,210 |
| Nov 22, 2024 | 129.16 | 130.00 | 127.80 | 129.76 | 129.52 | 1.28% | 1,316,736 |
| Nov 21, 2024 | 128.53 | 130.14 | 127.90 | 128.12 | 127.88 | 0.05% | 1,510,559 |
| Nov 20, 2024 | 128.38 | 128.60 | 127.02 | 128.06 | 127.82 | -0.35% | 1,133,100 |
| Nov 19, 2024 | 128.18 | 129.06 | 126.42 | 128.51 | 128.27 | -0.05% | 1,292,278 |
| Nov 18, 2024 | 127.99 | 129.55 | 127.46 | 128.57 | 128.33 | -0.25% | 1,112,715 |
| Nov 15, 2024 | 129.05 | 129.89 | 127.72 | 128.89 | 128.65 | -0.42% | 1,510,000 |
| Nov 14, 2024 | 128.56 | 131.09 | 127.95 | 129.44 | 129.20 | 1.54% | 1,422,472 |
| Nov 13, 2024 | 131.00 | 131.40 | 127.22 | 127.48 | 127.24 | -1.08% | 1,861,719 |
| Nov 12, 2024 | 132.55 | 133.23 | 128.62 | 128.87 | 128.63 | -3.44% | 1,909,032 |
| Nov 11, 2024 | 133.53 | 134.74 | 132.38 | 133.46 | 133.21 | 0.57% | 1,055,950 |
| Nov 8, 2024 | 131.20 | 134.49 | 131.20 | 132.70 | 132.45 | 1.17% | 1,599,269 |
| Nov 7, 2024 | 129.00 | 132.17 | 128.78 | 131.16 | 130.91 | 1.54% | 1,590,202 |
| Nov 6, 2024 | 126.59 | 129.66 | 124.34 | 129.17 | 128.93 | -3.07% | 3,670,939 |
| Nov 5, 2024 | 128.39 | 133.36 | 128.00 | 133.26 | 133.01 | 2.91% | 1,546,881 |
| Nov 4, 2024 | 129.32 | 132.50 | 129.21 | 129.49 | 129.25 | 0.86% | 1,801,121 |
| Nov 1, 2024 | 131.19 | 132.50 | 128.21 | 128.38 | 128.14 | -0.89% | 1,809,943 |
| Oct 31, 2024 | 129.48 | 130.69 | 128.57 | 129.53 | 129.29 | -0.56% | 1,858,600 |
| Oct 30, 2024 | 129.00 | 132.00 | 128.57 | 130.26 | 130.02 | 0.52% | 1,405,944 |
| Oct 29, 2024 | 124.59 | 130.06 | 122.08 | 129.58 | 129.34 | -3.21% | 3,715,773 |
| Oct 28, 2024 | 134.01 | 135.24 | 132.84 | 133.88 | 133.63 | 1.06% | 1,328,529 |
| Oct 25, 2024 | 136.01 | 136.28 | 132.37 | 132.47 | 132.22 | -2.48% | 1,655,400 |
| Oct 24, 2024 | 134.25 | 136.67 | 133.87 | 135.84 | 135.58 | 2.01% | 2,026,386 |
| Oct 23, 2024 | 132.68 | 135.13 | 131.97 | 133.16 | 132.91 | -0.49% | 2,521,243 |
| Oct 22, 2024 | 138.58 | 139.51 | 133.78 | 133.81 | 133.56 | -7.24% | 3,692,800 |
| Oct 21, 2024 | 148.75 | 149.47 | 143.83 | 144.26 | 143.99 | -3.21% | 2,396,610 |
| Oct 18, 2024 | 147.20 | 149.32 | 146.11 | 149.04 | 148.76 | 2.11% | 1,657,137 |
| Oct 17, 2024 | 146.80 | 147.30 | 145.46 | 145.96 | 145.69 | -0.57% | 1,430,532 |
| Oct 16, 2024 | 146.25 | 147.46 | 145.77 | 146.80 | 146.52 | 1.51% | 1,246,308 |
| Oct 15, 2024 | 143.48 | 146.37 | 143.48 | 144.62 | 144.35 | 1.46% | 1,397,400 |
| Oct 14, 2024 | 139.58 | 142.68 | 138.98 | 142.54 | 142.27 | 2.40% | 1,087,317 |
| Oct 11, 2024 | 138.92 | 140.15 | 138.62 | 139.20 | 138.94 | 0.39% | 785,800 |
| Oct 10, 2024 | 137.88 | 139.95 | 137.48 | 138.66 | 138.40 | -0.52% | 966,208 |
| Oct 9, 2024 | 140.34 | 140.85 | 138.54 | 139.39 | 139.13 | -0.56% | 1,253,100 |
| Oct 8, 2024 | 140.25 | 141.93 | 138.94 | 140.17 | 139.91 | 0.53% | 977,446 |
| Oct 7, 2024 | 137.71 | 139.91 | 136.57 | 139.43 | 139.17 | -0.01% | 1,766,194 |
| Oct 4, 2024 | 143.62 | 143.62 | 137.81 | 139.44 | 139.18 | -2.47% | 1,457,700 |
| Oct 3, 2024 | 142.99 | 143.81 | 141.09 | 142.97 | 142.70 | -0.23% | 1,124,288 |
| Oct 2, 2024 | 143.03 | 144.01 | 141.65 | 143.30 | 143.03 | -0.91% | 1,072,643 |
| Oct 1, 2024 | 144.34 | 145.54 | 142.79 | 144.61 | 144.34 | 0.75% | 1,305,918 |
| Sep 30, 2024 | 142.64 | 143.70 | 141.18 | 143.53 | 143.26 | 0.25% | 1,249,800 |
| Sep 27, 2024 | 141.52 | 144.61 | 140.59 | 143.17 | 142.90 | 2.29% | 1,343,800 |
| Sep 26, 2024 | 141.90 | 142.10 | 139.67 | 139.97 | 139.71 | -0.35% | 1,202,837 |
| Sep 25, 2024 | 142.00 | 142.74 | 140.10 | 140.46 | 140.20 | -1.95% | 1,641,272 |
| Sep 24, 2024 | 142.75 | 144.22 | 142.00 | 143.26 | 142.99 | -0.20% | 1,958,300 |
| Sep 23, 2024 | 143.04 | 143.82 | 140.18 | 143.54 | 143.27 | 1.18% | 1,582,717 |
| Sep 20, 2024 | 143.28 | 143.81 | 140.89 | 141.86 | 141.59 | -2.15% | 7,599,591 |
| Sep 19, 2024 | 144.87 | 145.84 | 141.22 | 144.98 | 144.71 | 2.83% | 2,182,400 |
| Sep 18, 2024 | 140.83 | 144.18 | 138.73 | 140.99 | 140.72 | 0.38% | 2,211,631 |
| Sep 17, 2024 | 141.00 | 141.43 | 138.87 | 140.46 | 140.20 | 0.29% | 1,453,593 |
| Sep 16, 2024 | 140.73 | 141.18 | 137.82 | 140.06 | 139.60 | 0.37% | 1,810,530 |
| Sep 13, 2024 | 137.00 | 140.77 | 137.00 | 139.54 | 139.08 | 3.13% | 1,968,629 |
| Sep 12, 2024 | 131.93 | 135.54 | 131.82 | 135.30 | 134.85 | 2.94% | 1,466,900 |
| Sep 11, 2024 | 131.00 | 131.75 | 127.86 | 131.44 | 131.01 | -0.95% | 1,823,356 |
| Sep 10, 2024 | 132.55 | 132.98 | 130.37 | 132.70 | 132.26 | 0.84% | 1,678,300 |
| Sep 9, 2024 | 130.01 | 133.06 | 129.46 | 131.60 | 131.17 | 1.08% | 2,105,400 |
| Sep 6, 2024 | 128.93 | 132.60 | 128.93 | 130.20 | 129.77 | 1.50% | 2,570,698 |
| Sep 5, 2024 | 128.65 | 129.39 | 127.11 | 128.27 | 127.85 | -0.02% | 1,816,300 |
| Sep 4, 2024 | 127.83 | 128.44 | 125.34 | 128.29 | 127.87 | -0.39% | 1,844,744 |
| Sep 3, 2024 | 131.69 | 134.21 | 127.56 | 128.79 | 128.36 | -2.17% | 2,032,297 |
| Aug 30, 2024 | 131.25 | 132.29 | 129.25 | 131.65 | 131.21 | 1.17% | 2,317,000 |
| Aug 29, 2024 | 131.41 | 131.96 | 129.07 | 130.13 | 129.70 | -0.75% | 1,206,025 |
| Aug 28, 2024 | 130.95 | 132.69 | 130.11 | 131.11 | 130.68 | -0.36% | 1,227,781 |
| Aug 27, 2024 | 132.40 | 133.03 | 131.03 | 131.58 | 131.15 | -1.53% | 1,149,427 |
| Aug 26, 2024 | 135.25 | 136.47 | 133.41 | 133.63 | 133.19 | -1.11% | 1,386,888 |
| Aug 23, 2024 | 131.16 | 135.59 | 130.21 | 135.13 | 134.68 | 4.57% | 2,783,700 |
| Aug 22, 2024 | 128.65 | 129.99 | 128.03 | 129.22 | 128.79 | 0.53% | 1,656,314 |
| Aug 21, 2024 | 127.06 | 129.69 | 126.37 | 128.54 | 128.12 | 3.05% | 2,025,579 |
| Aug 20, 2024 | 125.55 | 127.11 | 124.31 | 124.74 | 124.33 | -0.35% | 1,390,000 |
| Aug 19, 2024 | 123.66 | 125.21 | 122.44 | 125.18 | 124.77 | 2.11% | 1,430,000 |
| Aug 16, 2024 | 122.01 | 124.33 | 121.72 | 122.59 | 122.18 | 0.06% | 1,439,831 |
| Aug 15, 2024 | 123.00 | 123.40 | 120.50 | 122.52 | 122.12 | 0.53% | 1,644,074 |
| Aug 14, 2024 | 124.13 | 124.99 | 121.32 | 121.87 | 121.47 | -1.38% | 1,683,600 |
| Aug 13, 2024 | 122.89 | 124.73 | 122.33 | 123.58 | 123.17 | 1.33% | 1,350,044 |
| Aug 12, 2024 | 123.02 | 123.35 | 120.75 | 121.96 | 121.56 | -0.86% | 1,294,536 |
| Aug 9, 2024 | 122.77 | 124.68 | 121.81 | 123.02 | 122.61 | 0.73% | 1,564,136 |
| Aug 8, 2024 | 121.40 | 122.94 | 120.16 | 122.13 | 121.73 | 1.79% | 1,261,742 |
| Aug 7, 2024 | 125.42 | 127.02 | 119.91 | 119.98 | 119.58 | -2.97% | 2,348,557 |
| Aug 6, 2024 | 122.11 | 127.15 | 120.89 | 123.65 | 123.24 | 0.24% | 2,052,000 |
| Aug 5, 2024 | 119.08 | 125.36 | 118.45 | 123.36 | 122.95 | -3.38% | 2,255,000 |
| Aug 2, 2024 | 126.29 | 129.08 | 124.14 | 127.67 | 127.25 | -1.25% | 1,964,243 |
| Aug 1, 2024 | 132.94 | 133.53 | 128.03 | 129.28 | 128.85 | -2.06% | 2,417,863 |