PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	126.72	127.25	122.55	124.39	124.39	-1.68%	2,104,011
Dec 15, 2025	128.03	128.16	125.84	126.51	126.25	0.06%	1,369,565
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
Nov 17, 2025	117.91	118.06	113.70	113.88	113.65	-3.79%	1,857,460
Nov 14, 2025	118.40	121.06	118.13	118.37	118.13	-0.04%	1,340,166
Nov 13, 2025	119.26	121.09	118.38	118.42	118.18	-1.83%	1,496,346
Nov 12, 2025	121.09	122.72	120.29	120.63	120.38	-0.49%	1,244,538
Nov 11, 2025	121.03	121.64	119.50	121.22	120.97	0.87%	1,611,821
Nov 10, 2025	119.47	120.60	118.06	120.17	119.92	0.34%	1,692,820
Nov 7, 2025	118.55	119.82	117.74	119.76	119.51	0.70%	2,674,956
Nov 6, 2025	120.08	120.36	118.76	118.93	118.69	-0.44%	1,241,873
Nov 5, 2025	119.79	120.66	118.55	119.46	119.21	-0.15%	1,863,034
Nov 4, 2025	118.02	120.22	117.72	119.64	119.39	0.74%	1,649,577
Nov 3, 2025	119.85	119.85	117.92	118.76	118.52	-0.93%	2,421,218
Oct 31, 2025	117.92	120.55	117.10	119.87	119.62	0.70%	2,308,565
Oct 30, 2025	117.82	120.32	117.56	119.04	118.80	0.69%	2,092,707
Oct 29, 2025	119.26	121.50	116.34	118.23	117.99	-2.08%	2,879,939
Oct 28, 2025	117.02	121.90	115.41	120.74	120.49	0.37%	2,354,338
Oct 27, 2025	121.68	121.99	120.14	120.30	120.05	-0.19%	1,507,995
Oct 24, 2025	122.71	123.21	120.50	120.53	120.28	-0.27%	1,774,755
Oct 23, 2025	120.56	121.91	119.34	120.86	120.61	0.54%	1,661,511
Oct 22, 2025	121.72	123.40	119.94	120.21	119.96	-2.48%	2,630,081
Oct 21, 2025	115.90	124.79	115.11	123.27	123.02	-	4,707,033
Oct 20, 2025	124.76	125.92	123.04	123.27	123.02	-0.95%	4,498,999
Oct 17, 2025	123.71	124.94	122.98	124.45	124.19	0.46%	2,391,387
Oct 16, 2025	124.68	125.02	121.82	123.88	123.63	-0.64%	2,481,854
Oct 15, 2025	124.62	126.93	124.44	124.68	124.42	-0.17%	1,671,545
Oct 14, 2025	119.76	125.35	119.40	124.89	124.63	3.65%	2,632,303
Oct 13, 2025	120.04	120.49	118.61	120.49	120.24	0.37%	2,605,112
Oct 10, 2025	121.41	122.21	119.70	120.04	119.79	-1.13%	2,866,868
Oct 9, 2025	126.25	126.60	120.62	121.41	121.16	-4.90%	4,278,243
Oct 8, 2025	130.20	130.40	126.33	127.66	127.40	-1.50%	2,667,733
Oct 7, 2025	132.53	132.73	128.50	129.60	129.33	-4.34%	2,809,796