PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
94.85
+1.99 (2.14%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 93.52 | 95.59 | 93.09 | 94.95 | 94.95 | 2.25% | 2,867,517 |
| Apr 16, 2025 | 94.95 | 95.92 | 91.99 | 92.86 | 92.86 | -2.04% | 1,647,604 |
| Apr 15, 2025 | 95.38 | 96.67 | 94.10 | 94.79 | 94.79 | -0.68% | 1,725,891 |
| Apr 14, 2025 | 96.40 | 96.40 | 93.83 | 95.44 | 95.44 | 0.96% | 1,903,960 |
| Apr 11, 2025 | 93.10 | 94.55 | 89.81 | 94.53 | 94.53 | 0.91% | 2,580,236 |
| Apr 10, 2025 | 95.28 | 95.95 | 90.80 | 93.68 | 93.68 | -3.59% | 2,409,051 |
| Apr 9, 2025 | 90.00 | 98.82 | 88.07 | 97.17 | 97.17 | 5.60% | 3,324,799 |
| Apr 8, 2025 | 98.12 | 99.08 | 90.59 | 92.02 | 92.02 | -4.29% | 2,569,026 |
| Apr 7, 2025 | 99.07 | 101.45 | 95.34 | 96.14 | 96.14 | -5.04% | 3,507,895 |
| Apr 4, 2025 | 95.84 | 104.07 | 95.14 | 101.24 | 101.24 | 3.57% | 3,953,930 |
| Apr 3, 2025 | 100.29 | 101.45 | 96.90 | 97.75 | 97.75 | -6.31% | 2,705,761 |
| Apr 2, 2025 | 101.93 | 104.39 | 101.67 | 104.33 | 104.33 | 1.25% | 1,431,445 |
| Apr 1, 2025 | 103.52 | 103.73 | 101.60 | 103.04 | 103.04 | 0.23% | 1,562,357 |
| Mar 31, 2025 | 101.40 | 103.61 | 99.58 | 102.80 | 102.80 | 1.04% | 1,717,286 |
| Mar 28, 2025 | 105.55 | 105.55 | 101.42 | 101.74 | 101.74 | -3.14% | 1,413,089 |
| Mar 27, 2025 | 105.17 | 106.16 | 104.48 | 105.04 | 105.04 | -0.17% | 1,143,370 |
| Mar 26, 2025 | 105.42 | 106.76 | 104.17 | 105.22 | 105.22 | -0.09% | 1,249,297 |
| Mar 25, 2025 | 104.30 | 106.94 | 103.17 | 105.32 | 105.32 | -0.50% | 1,979,888 |
| Mar 24, 2025 | 103.35 | 105.96 | 103.27 | 105.85 | 105.85 | 3.05% | 1,859,205 |
| Mar 21, 2025 | 102.49 | 103.75 | 100.35 | 102.72 | 102.72 | -2.49% | 8,818,591 |
| Mar 20, 2025 | 104.71 | 107.52 | 104.71 | 105.34 | 105.34 | 0.21% | 2,090,590 |
| Mar 19, 2025 | 103.37 | 105.92 | 103.07 | 105.12 | 105.12 | 1.58% | 2,047,699 |
| Mar 18, 2025 | 103.66 | 104.82 | 102.90 | 103.49 | 103.49 | -0.39% | 1,355,642 |
| Mar 17, 2025 | 103.38 | 104.56 | 102.93 | 103.89 | 103.67 | 0.92% | 1,527,891 |
| Mar 14, 2025 | 102.32 | 103.12 | 101.07 | 102.94 | 102.72 | 1.83% | 1,791,374 |
| Mar 13, 2025 | 103.33 | 104.45 | 100.72 | 101.09 | 100.88 | -2.36% | 2,211,822 |
| Mar 12, 2025 | 106.20 | 106.55 | 102.53 | 103.53 | 103.31 | -2.18% | 2,672,729 |
| Mar 11, 2025 | 106.94 | 107.91 | 104.81 | 105.84 | 105.62 | -1.45% | 2,157,596 |
| Mar 10, 2025 | 107.26 | 111.05 | 106.80 | 107.40 | 107.17 | -0.47% | 2,652,252 |
| Mar 7, 2025 | 108.70 | 109.43 | 106.27 | 107.91 | 107.68 | -0.33% | 2,461,679 |
| Mar 6, 2025 | 106.67 | 109.09 | 106.28 | 108.27 | 108.04 | 2.17% | 2,776,863 |
| Mar 5, 2025 | 104.00 | 106.67 | 102.86 | 105.97 | 105.75 | 2.98% | 2,866,038 |
| Mar 4, 2025 | 101.31 | 104.18 | 101.01 | 102.90 | 102.68 | 0.85% | 3,381,405 |
| Mar 3, 2025 | 103.14 | 104.51 | 101.41 | 102.03 | 101.81 | -1.21% | 1,921,553 |
| Feb 28, 2025 | 102.90 | 104.23 | 102.04 | 103.28 | 103.06 | 0.35% | 3,722,372 |
| Feb 27, 2025 | 103.92 | 105.47 | 102.79 | 102.92 | 102.70 | -1.46% | 1,392,578 |
| Feb 26, 2025 | 105.67 | 105.93 | 103.67 | 104.45 | 104.23 | -1.68% | 1,734,187 |
| Feb 25, 2025 | 102.62 | 106.84 | 101.81 | 106.23 | 106.01 | 4.45% | 2,894,350 |
| Feb 24, 2025 | 103.20 | 103.23 | 100.54 | 101.70 | 101.48 | -1.37% | 2,296,916 |
| Feb 21, 2025 | 106.39 | 106.50 | 102.20 | 103.11 | 102.89 | -2.58% | 1,818,938 |
| Feb 20, 2025 | 104.40 | 106.07 | 103.97 | 105.84 | 105.62 | 0.93% | 1,694,444 |
| Feb 19, 2025 | 102.52 | 105.03 | 101.13 | 104.86 | 104.64 | -0.70% | 2,294,614 |
| Feb 18, 2025 | 106.95 | 107.48 | 104.52 | 105.60 | 105.38 | -1.70% | 1,642,487 |
| Feb 14, 2025 | 107.40 | 109.36 | 106.80 | 107.43 | 107.20 | 0.68% | 1,519,276 |
| Feb 13, 2025 | 106.50 | 107.20 | 105.46 | 106.70 | 106.47 | 0.66% | 1,594,677 |
| Feb 12, 2025 | 104.32 | 106.06 | 103.70 | 106.00 | 105.78 | -1.24% | 2,274,753 |
| Feb 11, 2025 | 106.07 | 108.50 | 105.35 | 107.33 | 107.10 | 0.71% | 2,326,887 |
| Feb 10, 2025 | 106.80 | 107.13 | 106.15 | 106.57 | 106.34 | 0.66% | 1,963,544 |
| Feb 7, 2025 | 109.25 | 109.37 | 105.40 | 105.87 | 105.65 | -3.76% | 2,662,534 |
| Feb 6, 2025 | 111.33 | 111.89 | 109.11 | 110.01 | 109.78 | -1.19% | 2,563,651 |