PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
132.33
+6.96 (5.55%)
At close: Aug 22, 2025, 4:00 PM
133.00
+0.67 (0.51%)
After-hours: Aug 22, 2025, 4:34 PM EDT
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 126.36 | 133.67 | 124.93 | 132.26 | - | 5.50% | 1,949,119 |
| Aug 21, 2025 | 125.56 | 125.74 | 123.24 | 125.37 | 125.37 | -0.92% | 1,450,109 |
| Aug 20, 2025 | 130.00 | 131.03 | 126.15 | 126.54 | 126.54 | -2.94% | 2,065,125 |
| Aug 19, 2025 | 129.35 | 131.41 | 128.88 | 130.37 | 130.37 | 1.68% | 1,818,652 |
| Aug 18, 2025 | 128.78 | 129.48 | 128.05 | 128.21 | 128.21 | -0.37% | 1,557,010 |
| Aug 15, 2025 | 131.39 | 131.50 | 127.79 | 128.69 | 128.69 | 0.11% | 1,920,359 |
| Aug 14, 2025 | 126.77 | 128.79 | 126.10 | 128.55 | 128.55 | -1.08% | 2,495,898 |
| Aug 13, 2025 | 124.35 | 131.08 | 123.96 | 129.96 | 129.96 | 5.38% | 3,062,215 |
| Aug 12, 2025 | 121.18 | 123.72 | 119.40 | 123.33 | 123.33 | 2.60% | 2,446,128 |
| Aug 11, 2025 | 122.16 | 122.98 | 118.36 | 120.20 | 120.20 | -1.18% | 1,651,401 |
| Aug 8, 2025 | 120.98 | 122.40 | 120.65 | 121.64 | 121.64 | 0.80% | 1,494,984 |
| Aug 7, 2025 | 121.50 | 123.53 | 120.37 | 120.67 | 120.67 | 0.37% | 1,611,110 |
| Aug 6, 2025 | 121.42 | 122.44 | 120.14 | 120.23 | 120.23 | -0.65% | 1,655,526 |
| Aug 5, 2025 | 119.13 | 122.15 | 119.13 | 121.02 | 121.02 | 1.39% | 1,856,612 |
| Aug 4, 2025 | 117.00 | 119.86 | 116.85 | 119.36 | 119.36 | 2.24% | 1,965,721 |
| Aug 1, 2025 | 115.06 | 117.38 | 114.43 | 116.75 | 116.75 | 3.39% | 2,028,972 |
| Jul 31, 2025 | 111.86 | 113.79 | 111.50 | 112.92 | 112.92 | -0.39% | 1,932,412 |
| Jul 30, 2025 | 116.76 | 117.60 | 112.41 | 113.36 | 113.36 | -3.16% | 1,932,706 |
| Jul 29, 2025 | 116.87 | 117.81 | 115.94 | 117.06 | 117.06 | 0.21% | 1,630,628 |
| Jul 28, 2025 | 116.14 | 117.61 | 114.93 | 116.82 | 116.82 | 0.40% | 1,569,084 |
| Jul 25, 2025 | 116.06 | 116.91 | 114.59 | 116.35 | 116.35 | 0.28% | 1,414,993 |
| Jul 24, 2025 | 118.39 | 119.14 | 115.78 | 116.03 | 116.03 | -2.72% | 2,154,714 |
| Jul 23, 2025 | 122.12 | 122.49 | 118.62 | 119.28 | 119.28 | -1.56% | 2,785,507 |
| Jul 22, 2025 | 117.73 | 121.63 | 115.67 | 121.17 | 121.17 | 11.52% | 5,151,133 |
| Jul 21, 2025 | 109.52 | 110.34 | 108.32 | 108.65 | 108.65 | -0.01% | 2,210,999 |
| Jul 18, 2025 | 110.08 | 110.68 | 107.91 | 108.66 | 108.66 | -0.57% | 1,941,234 |
| Jul 17, 2025 | 108.90 | 110.06 | 108.64 | 109.28 | 109.28 | -0.01% | 2,120,215 |
| Jul 16, 2025 | 108.48 | 110.23 | 107.16 | 109.29 | 109.29 | 1.19% | 2,301,500 |
| Jul 15, 2025 | 113.26 | 114.00 | 107.92 | 108.00 | 108.00 | -4.29% | 2,496,276 |
| Jul 14, 2025 | 113.59 | 114.57 | 111.00 | 112.84 | 112.84 | -1.25% | 2,961,100 |
| Jul 11, 2025 | 113.66 | 115.19 | 113.00 | 114.27 | 114.27 | -0.79% | 2,650,773 |
| Jul 10, 2025 | 113.38 | 116.42 | 113.12 | 115.18 | 115.18 | 1.24% | 2,533,788 |
| Jul 9, 2025 | 109.56 | 114.34 | 109.05 | 113.77 | 113.77 | 4.49% | 3,865,072 |
| Jul 8, 2025 | 107.85 | 109.85 | 107.38 | 108.88 | 108.88 | 0.68% | 1,947,807 |
| Jul 7, 2025 | 109.10 | 109.84 | 107.07 | 108.14 | 108.14 | -1.12% | 1,710,343 |
| Jul 3, 2025 | 111.97 | 112.18 | 108.80 | 109.36 | 109.36 | -1.78% | 1,616,063 |
| Jul 2, 2025 | 110.14 | 112.12 | 109.33 | 111.34 | 111.34 | 1.27% | 2,498,838 |
| Jul 1, 2025 | 104.87 | 112.24 | 104.04 | 109.94 | 109.94 | 4.25% | 3,341,479 |
| Jun 30, 2025 | 105.96 | 106.36 | 104.26 | 105.46 | 105.46 | -0.06% | 1,635,100 |
| Jun 27, 2025 | 104.82 | 106.56 | 104.34 | 105.52 | 105.52 | 1.03% | 2,995,982 |
| Jun 26, 2025 | 104.07 | 104.54 | 102.17 | 104.44 | 104.44 | 0.85% | 1,731,304 |
| Jun 25, 2025 | 104.73 | 105.48 | 103.09 | 103.56 | 103.56 | -1.83% | 1,667,930 |
| Jun 24, 2025 | 104.85 | 106.42 | 103.99 | 105.49 | 105.49 | 0.61% | 2,578,353 |
| Jun 23, 2025 | 100.70 | 105.04 | 100.70 | 104.85 | 104.85 | 3.33% | 2,007,064 |
| Jun 20, 2025 | 99.60 | 101.99 | 99.45 | 101.47 | 101.47 | 2.35% | 3,054,741 |
| Jun 18, 2025 | 98.28 | 100.28 | 98.27 | 99.14 | 99.14 | 0.43% | 1,915,667 |
| Jun 17, 2025 | 102.54 | 104.05 | 98.32 | 98.72 | 98.72 | -3.61% | 1,953,327 |
| Jun 16, 2025 | 102.92 | 102.92 | 100.94 | 102.42 | 102.19 | 0.80% | 1,752,780 |
| Jun 13, 2025 | 102.70 | 104.26 | 100.72 | 101.61 | 101.38 | -2.44% | 1,599,663 |
| Jun 12, 2025 | 102.91 | 104.60 | 101.84 | 104.15 | 103.92 | 0.71% | 1,367,894 |