PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
137.10
-1.56 (-1.13%)
At close: Sep 12, 2025, 4:00 PM EDT
139.63
+2.53 (1.85%)
After-hours: Sep 12, 2025, 7:52 PM EDT
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 137.38 | 138.87 | 136.41 | 137.10 | 137.10 | -1.13% | 1,266,030 |
| Sep 11, 2025 | 136.55 | 139.69 | 135.92 | 138.66 | 138.66 | 2.40% | 1,735,956 |
| Sep 10, 2025 | 137.20 | 137.30 | 134.26 | 135.41 | 135.41 | -0.96% | 2,184,766 |
| Sep 9, 2025 | 140.46 | 141.79 | 134.21 | 136.72 | 136.72 | -3.32% | 3,122,924 |
| Sep 8, 2025 | 139.75 | 141.73 | 138.60 | 141.42 | 141.42 | 0.60% | 1,905,190 |
| Sep 5, 2025 | 140.44 | 142.11 | 139.12 | 140.57 | 140.57 | 2.15% | 2,190,451 |
| Sep 4, 2025 | 134.81 | 138.14 | 134.40 | 137.61 | 137.61 | 3.23% | 2,280,910 |
| Sep 3, 2025 | 131.61 | 135.02 | 131.24 | 133.30 | 133.30 | 0.92% | 2,040,472 |
| Sep 2, 2025 | 129.90 | 132.46 | 129.33 | 132.09 | 132.09 | 0.05% | 1,443,340 |
| Aug 29, 2025 | 131.48 | 132.17 | 130.35 | 132.02 | 132.02 | 0.42% | 1,344,286 |
| Aug 28, 2025 | 131.89 | 131.99 | 129.59 | 131.47 | 131.47 | 0.34% | 1,133,810 |
| Aug 27, 2025 | 130.70 | 131.81 | 130.00 | 131.03 | 131.03 | -0.08% | 1,369,967 |
| Aug 26, 2025 | 132.36 | 132.50 | 130.92 | 131.13 | 131.13 | -0.87% | 2,520,300 |
| Aug 25, 2025 | 131.16 | 132.89 | 130.54 | 132.28 | 132.28 | -0.04% | 3,012,373 |
| Aug 22, 2025 | 126.36 | 133.67 | 124.93 | 132.33 | 132.33 | 5.55% | 2,943,873 |
| 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 |