PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
127.43
-2.17 (-1.67%)
Oct 8, 2025, 9:56 AM EDT - Market open
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 130.20 | 130.40 | 128.78 | 127.68 | - | -1.49% | 171,984 |
| Oct 7, 2025 | 132.53 | 132.73 | 128.50 | 129.60 | 129.60 | -4.34% | 2,809,796 |
| Oct 6, 2025 | 137.72 | 138.10 | 134.15 | 135.48 | 135.48 | -1.55% | 1,419,916 |
| Oct 3, 2025 | 135.24 | 138.33 | 135.10 | 137.61 | 137.61 | 2.02% | 1,619,169 |
| Oct 2, 2025 | 134.02 | 135.20 | 132.65 | 134.88 | 134.88 | 0.33% | 1,449,401 |
| Oct 1, 2025 | 133.17 | 134.96 | 132.13 | 134.44 | 134.44 | 1.75% | 1,585,164 |
| Sep 30, 2025 | 132.18 | 133.55 | 130.15 | 132.13 | 132.13 | -0.76% | 1,719,215 |
| Sep 29, 2025 | 131.88 | 133.63 | 130.59 | 133.14 | 133.14 | 1.52% | 1,361,605 |
| Sep 26, 2025 | 129.43 | 132.06 | 128.91 | 131.15 | 131.15 | 1.87% | 1,099,489 |
| Sep 25, 2025 | 128.54 | 131.51 | 128.18 | 128.74 | 128.74 | -1.65% | 2,148,075 |
| Sep 24, 2025 | 128.84 | 132.66 | 128.80 | 130.90 | 130.90 | 0.65% | 1,720,281 |
| Sep 23, 2025 | 129.80 | 130.67 | 128.65 | 130.05 | 130.05 | 0.63% | 1,316,669 |
| Sep 22, 2025 | 131.27 | 132.28 | 128.36 | 129.24 | 129.24 | -2.02% | 2,172,983 |
| Sep 19, 2025 | 132.42 | 133.94 | 130.46 | 131.90 | 131.90 | -1.64% | 5,783,745 |
| Sep 18, 2025 | 134.31 | 135.14 | 132.85 | 134.10 | 134.10 | - | 1,831,101 |
| Sep 17, 2025 | 134.98 | 139.05 | 132.18 | 134.10 | 134.10 | 0.17% | 2,323,794 |
| Sep 16, 2025 | 134.86 | 135.33 | 131.38 | 133.87 | 133.87 | -0.72% | 2,257,803 |
| Sep 15, 2025 | 137.83 | 137.83 | 133.61 | 134.84 | 134.62 | -1.65% | 2,008,388 |
| Sep 12, 2025 | 137.38 | 138.87 | 136.41 | 137.10 | 136.88 | -1.13% | 1,266,417 |
| Sep 11, 2025 | 136.55 | 139.69 | 135.92 | 138.66 | 138.43 | 2.40% | 1,735,956 |
| Sep 10, 2025 | 137.20 | 137.30 | 134.26 | 135.41 | 135.19 | -0.96% | 2,184,766 |
| Sep 9, 2025 | 140.46 | 141.79 | 134.21 | 136.72 | 136.50 | -3.32% | 3,122,924 |
| Sep 8, 2025 | 139.75 | 141.73 | 138.60 | 141.42 | 141.19 | 0.60% | 1,905,190 |
| Sep 5, 2025 | 140.44 | 142.11 | 139.12 | 140.57 | 140.34 | 2.15% | 2,190,451 |
| Sep 4, 2025 | 134.81 | 138.14 | 134.40 | 137.61 | 137.38 | 3.23% | 2,280,910 |
| Sep 3, 2025 | 131.61 | 135.02 | 131.24 | 133.30 | 133.08 | 0.92% | 2,040,472 |
| Sep 2, 2025 | 129.90 | 132.46 | 129.33 | 132.09 | 131.87 | 0.05% | 1,443,340 |
| Aug 29, 2025 | 131.48 | 132.17 | 130.35 | 132.02 | 131.80 | 0.42% | 1,344,286 |
| Aug 28, 2025 | 131.89 | 131.99 | 129.59 | 131.47 | 131.25 | 0.34% | 1,133,810 |
| Aug 27, 2025 | 130.70 | 131.81 | 130.00 | 131.03 | 130.82 | -0.08% | 1,369,967 |
| Aug 26, 2025 | 132.36 | 132.50 | 130.92 | 131.13 | 130.92 | -0.87% | 2,520,300 |
| Aug 25, 2025 | 131.16 | 132.89 | 130.54 | 132.28 | 132.06 | -0.04% | 3,012,373 |
| Aug 22, 2025 | 126.36 | 133.67 | 124.93 | 132.33 | 132.11 | 5.55% | 2,943,873 |
| Aug 21, 2025 | 125.56 | 125.74 | 123.24 | 125.37 | 125.16 | -0.92% | 1,450,109 |
| Aug 20, 2025 | 130.00 | 131.03 | 126.15 | 126.54 | 126.33 | -2.94% | 2,065,125 |
| Aug 19, 2025 | 129.35 | 131.41 | 128.88 | 130.37 | 130.16 | 1.68% | 1,818,652 |
| Aug 18, 2025 | 128.78 | 129.48 | 128.05 | 128.21 | 128.00 | -0.37% | 1,557,010 |
| Aug 15, 2025 | 131.39 | 131.50 | 127.79 | 128.69 | 128.48 | 0.11% | 1,920,359 |
| Aug 14, 2025 | 126.77 | 128.79 | 126.10 | 128.55 | 128.34 | -1.08% | 2,495,898 |
| Aug 13, 2025 | 124.35 | 131.08 | 123.96 | 129.96 | 129.75 | 5.38% | 3,062,215 |
| Aug 12, 2025 | 121.18 | 123.72 | 119.40 | 123.33 | 123.13 | 2.60% | 2,446,128 |
| Aug 11, 2025 | 122.16 | 122.98 | 118.36 | 120.20 | 120.00 | -1.18% | 1,651,401 |
| Aug 8, 2025 | 120.98 | 122.40 | 120.65 | 121.64 | 121.44 | 0.80% | 1,494,984 |
| Aug 7, 2025 | 121.50 | 123.53 | 120.37 | 120.67 | 120.47 | 0.37% | 1,611,110 |
| Aug 6, 2025 | 121.42 | 122.44 | 120.14 | 120.23 | 120.03 | -0.65% | 1,655,526 |
| Aug 5, 2025 | 119.13 | 122.15 | 119.13 | 121.02 | 120.82 | 1.39% | 1,856,612 |
| Aug 4, 2025 | 117.00 | 119.86 | 116.85 | 119.36 | 119.16 | 2.24% | 1,965,721 |
| Aug 1, 2025 | 115.06 | 117.38 | 114.43 | 116.75 | 116.56 | 3.39% | 2,028,972 |
| Jul 31, 2025 | 111.86 | 113.79 | 111.50 | 112.92 | 112.74 | -0.39% | 1,932,412 |
| Jul 30, 2025 | 116.76 | 117.60 | 112.41 | 113.36 | 113.17 | -3.16% | 1,932,706 |