PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	140.52	142.35	138.98	139.88	-	0.19%	72,003
Feb 19, 2026	141.50	142.18	139.10	139.61	139.61	-1.75%	1,403,336
Feb 18, 2026	141.24	143.54	140.11	142.10	142.10	0.37%	1,663,464
Feb 17, 2026	142.35	144.50	139.03	141.58	141.58	-0.69%	1,847,622
Feb 13, 2026	139.83	143.66	139.39	142.56	142.56	2.64%	2,159,867
Feb 12, 2026	140.00	142.65	138.68	138.89	138.89	-0.31%	2,382,700
Feb 11, 2026	135.95	139.35	135.75	139.32	139.32	1.45%	2,103,777
Feb 10, 2026	133.82	137.88	133.17	137.33	137.33	3.75%	1,348,744
Feb 9, 2026	135.00	136.34	132.00	132.37	132.37	-2.01%	1,463,264
Feb 6, 2026	134.59	136.42	131.12	135.09	135.09	0.78%	1,959,729
Feb 5, 2026	134.71	135.60	132.66	134.05	134.05	-0.39%	1,620,640
Feb 4, 2026	132.09	135.80	131.60	134.57	134.57	3.15%	2,477,221
Feb 3, 2026	126.14	135.60	126.12	130.46	130.46	2.67%	2,813,384
Feb 2, 2026	124.61	127.43	123.75	127.07	127.07	1.58%	2,345,004
Jan 30, 2026	126.62	127.46	123.42	125.09	125.09	-1.71%	1,926,332
Jan 29, 2026	124.24	129.36	124.23	127.26	127.26	3.24%	2,820,603
Jan 28, 2026	124.03	127.14	123.17	123.27	123.27	-0.49%	2,287,850
Jan 27, 2026	124.21	124.88	123.02	123.88	123.88	-0.95%	1,788,035
Jan 26, 2026	125.84	126.13	124.12	125.07	125.07	-0.07%	1,640,046
Jan 23, 2026	127.54	127.77	124.22	125.16	125.16	-2.04%	1,300,032
Jan 22, 2026	130.58	131.80	126.79	127.77	127.77	-1.69%	1,618,990
Jan 21, 2026	127.57	131.41	126.86	129.97	129.97	2.49%	1,798,662
Jan 20, 2026	127.38	130.89	126.55	126.81	126.81	-2.63%	1,940,191
Jan 16, 2026	132.87	134.34	129.05	130.23	130.23	-1.99%	1,712,278
Jan 15, 2026	131.64	133.14	130.17	132.87	132.87	1.64%	1,640,961
Jan 14, 2026	132.50	134.17	130.48	130.73	130.73	-2.19%	1,726,904
Jan 13, 2026	133.19	134.50	132.18	133.66	133.66	0.32%	1,811,857
Jan 12, 2026	131.76	134.59	130.44	133.23	133.23	0.78%	2,529,625
Jan 9, 2026	125.45	132.84	125.45	132.20	132.20	7.34%	4,089,216
Jan 8, 2026	116.44	123.42	116.05	123.16	123.16	5.00%	1,982,954
Jan 7, 2026	121.88	123.15	117.03	117.29	117.29	-3.19%	1,724,706
Jan 6, 2026	118.19	121.49	117.49	121.15	121.15	1.08%	1,723,255
Jan 5, 2026	118.01	121.21	118.00	119.86	119.86	0.66%	1,429,254
Jan 2, 2026	118.45	119.08	116.68	119.07	119.07	1.54%	1,281,579
Dec 31, 2025	118.35	119.00	117.18	117.26	117.26	-0.74%	984,008
Dec 30, 2025	118.42	118.61	117.19	118.13	118.13	-0.47%	1,732,656
Dec 29, 2025	118.06	119.47	118.03	118.69	118.69	-0.43%	1,253,348
Dec 26, 2025	119.66	119.90	118.19	119.20	119.20	-0.13%	778,618
Dec 24, 2025	117.00	119.85	116.93	119.35	119.35	1.68%	891,181
Dec 23, 2025	119.52	119.62	116.34	117.38	117.38	-1.45%	2,966,575
Dec 22, 2025	119.80	120.03	118.65	119.11	119.11	-0.53%	1,269,211
Dec 19, 2025	119.99	120.21	118.16	119.74	119.74	-1.58%	5,550,058
Dec 18, 2025	124.20	124.84	121.12	121.66	121.66	-0.93%	2,694,947
Dec 17, 2025	122.60	125.11	120.56	122.80	122.80	-1.28%	2,033,126
Dec 16, 2025	126.72	127.25	122.55	124.39	124.39	-1.68%	2,170,315
Dec 15, 2025	128.03	128.16	125.84	126.51	126.25	0.06%	1,396,669
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