PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
132.47
-3.37 (-2.48%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 134.25 | 136.67 | 133.87 | 135.84 | 135.84 | 2.01% | 2,020,546 |
| Oct 23, 2024 | 132.68 | 135.13 | 131.97 | 133.16 | 133.16 | -0.49% | 2,521,243 |
| Oct 22, 2024 | 138.58 | 139.51 | 133.78 | 133.81 | 133.81 | -7.24% | 3,692,765 |
| Oct 21, 2024 | 148.75 | 149.47 | 143.83 | 144.26 | 144.26 | -3.21% | 2,396,610 |
| Oct 18, 2024 | 147.20 | 149.32 | 146.11 | 149.04 | 149.04 | 2.11% | 1,657,137 |
| Oct 17, 2024 | 146.80 | 147.30 | 145.46 | 145.96 | 145.96 | -0.57% | 1,430,532 |
| Oct 16, 2024 | 146.25 | 147.46 | 145.77 | 146.80 | 146.80 | 1.51% | 1,246,308 |
| Oct 15, 2024 | 143.48 | 146.37 | 143.48 | 144.62 | 144.62 | 1.46% | 1,397,389 |
| Oct 14, 2024 | 139.58 | 142.68 | 138.98 | 142.54 | 142.54 | 2.40% | 1,087,317 |
| Oct 11, 2024 | 138.92 | 140.15 | 138.62 | 139.20 | 139.20 | 0.39% | 785,776 |
| Oct 10, 2024 | 137.88 | 139.95 | 137.48 | 138.66 | 138.66 | -0.52% | 966,208 |
| Oct 9, 2024 | 140.34 | 140.85 | 138.54 | 139.39 | 139.39 | -0.56% | 1,253,070 |
| Oct 8, 2024 | 140.25 | 141.93 | 138.94 | 140.17 | 140.17 | 0.53% | 977,446 |
| Oct 7, 2024 | 137.71 | 139.91 | 136.57 | 139.43 | 139.43 | -0.01% | 1,766,194 |
| Oct 4, 2024 | 143.62 | 143.62 | 137.81 | 139.44 | 139.44 | -2.47% | 1,457,686 |
| Oct 3, 2024 | 142.99 | 143.81 | 141.09 | 142.97 | 142.97 | -0.23% | 1,124,288 |
| Oct 2, 2024 | 143.03 | 144.01 | 141.65 | 143.30 | 143.30 | -0.91% | 1,072,643 |
| Oct 1, 2024 | 144.34 | 145.54 | 142.79 | 144.61 | 144.61 | 0.75% | 1,305,918 |
| Sep 30, 2024 | 142.64 | 143.70 | 141.18 | 143.53 | 143.53 | 0.25% | 1,249,778 |
| Sep 27, 2024 | 141.52 | 144.61 | 140.59 | 143.17 | 143.17 | 2.29% | 1,343,791 |
| Sep 26, 2024 | 141.90 | 142.10 | 139.67 | 139.97 | 139.97 | -0.35% | 1,202,837 |
| Sep 25, 2024 | 142.00 | 142.74 | 140.10 | 140.46 | 140.46 | -1.95% | 1,641,272 |
| Sep 24, 2024 | 142.75 | 144.22 | 142.00 | 143.26 | 143.26 | -0.20% | 1,958,251 |
| Sep 23, 2024 | 143.04 | 143.82 | 140.18 | 143.54 | 143.54 | 1.18% | 1,582,717 |
| Sep 20, 2024 | 143.28 | 143.81 | 140.89 | 141.86 | 141.86 | -2.15% | 7,599,591 |
| Sep 19, 2024 | 144.87 | 145.84 | 141.22 | 144.98 | 144.98 | 2.83% | 2,182,360 |
| Sep 18, 2024 | 140.83 | 144.18 | 138.73 | 140.99 | 140.99 | 0.38% | 2,211,631 |
| Sep 17, 2024 | 141.00 | 141.43 | 138.87 | 140.46 | 140.46 | 0.29% | 1,453,593 |
| Sep 16, 2024 | 140.73 | 141.18 | 137.82 | 140.06 | 139.86 | 0.37% | 1,810,530 |
| Sep 13, 2024 | 137.00 | 140.77 | 137.00 | 139.54 | 139.34 | 3.13% | 1,968,629 |
| Sep 12, 2024 | 131.93 | 135.54 | 131.82 | 135.30 | 135.11 | 2.94% | 1,466,858 |
| Sep 11, 2024 | 131.00 | 131.75 | 127.86 | 131.44 | 131.25 | -0.95% | 1,823,356 |
| Sep 10, 2024 | 132.55 | 132.98 | 130.37 | 132.70 | 132.51 | 0.84% | 1,678,270 |
| Sep 9, 2024 | 130.01 | 133.06 | 129.46 | 131.60 | 131.41 | 1.08% | 2,105,392 |
| Sep 6, 2024 | 128.93 | 132.60 | 128.93 | 130.20 | 130.02 | 1.50% | 2,570,698 |
| Sep 5, 2024 | 128.65 | 129.39 | 127.11 | 128.27 | 128.09 | -0.02% | 1,816,271 |
| Sep 4, 2024 | 127.83 | 128.44 | 125.34 | 128.29 | 128.11 | -0.39% | 1,826,471 |
| Sep 3, 2024 | 131.69 | 134.21 | 127.56 | 128.79 | 128.61 | -2.17% | 2,032,297 |
| Aug 30, 2024 | 131.25 | 132.29 | 129.25 | 131.65 | 131.46 | 1.17% | 2,316,953 |
| Aug 29, 2024 | 131.41 | 131.96 | 129.07 | 130.13 | 129.95 | -0.75% | 1,206,025 |
| Aug 28, 2024 | 130.95 | 132.69 | 130.11 | 131.11 | 130.92 | -0.36% | 1,227,781 |
| Aug 27, 2024 | 132.40 | 133.03 | 131.03 | 131.58 | 131.39 | -1.53% | 1,149,427 |
| Aug 26, 2024 | 135.25 | 136.47 | 133.41 | 133.63 | 133.44 | -1.11% | 1,386,888 |
| Aug 23, 2024 | 131.16 | 135.59 | 130.21 | 135.13 | 134.94 | 4.57% | 2,783,667 |
| Aug 22, 2024 | 128.65 | 129.99 | 128.03 | 129.22 | 129.04 | 0.53% | 1,656,314 |
| Aug 21, 2024 | 127.06 | 129.69 | 126.37 | 128.54 | 128.36 | 3.05% | 2,025,579 |
| Aug 20, 2024 | 125.55 | 127.11 | 124.31 | 124.74 | 124.56 | -0.35% | 1,389,953 |
| Aug 19, 2024 | 123.66 | 125.21 | 122.44 | 125.18 | 125.00 | 2.11% | 1,429,956 |
| Aug 16, 2024 | 122.01 | 124.33 | 121.72 | 122.59 | 122.42 | 0.06% | 1,439,831 |
| Aug 15, 2024 | 123.00 | 123.40 | 120.50 | 122.52 | 122.35 | 0.53% | 1,644,074 |
| Aug 14, 2024 | 124.13 | 124.99 | 121.32 | 121.87 | 121.70 | -1.38% | 1,683,597 |
| Aug 13, 2024 | 122.89 | 124.73 | 122.33 | 123.58 | 123.40 | 1.33% | 1,350,044 |
| Aug 12, 2024 | 123.02 | 123.35 | 120.75 | 121.96 | 121.79 | -0.86% | 1,294,536 |
| Aug 9, 2024 | 122.77 | 124.68 | 121.81 | 123.02 | 122.85 | 0.73% | 1,564,136 |
| Aug 8, 2024 | 121.40 | 122.94 | 120.16 | 122.13 | 121.96 | 1.79% | 1,261,742 |
| Aug 7, 2024 | 125.42 | 127.02 | 119.91 | 119.98 | 119.81 | -2.97% | 2,348,557 |
| Aug 6, 2024 | 122.11 | 127.15 | 120.89 | 123.65 | 123.47 | 0.24% | 2,051,961 |
| Aug 5, 2024 | 119.08 | 125.36 | 118.45 | 123.36 | 123.19 | -3.38% | 2,254,997 |
| Aug 2, 2024 | 126.29 | 129.08 | 124.14 | 127.67 | 127.49 | -1.25% | 1,964,243 |
| Aug 1, 2024 | 132.94 | 133.53 | 128.03 | 129.28 | 129.10 | -2.06% | 2,417,863 |
| Jul 31, 2024 | 134.16 | 135.62 | 130.80 | 132.00 | 131.81 | -0.89% | 1,866,763 |
| Jul 30, 2024 | 133.15 | 134.64 | 131.87 | 133.18 | 132.99 | 0.20% | 2,031,280 |
| Jul 29, 2024 | 130.50 | 133.51 | 129.59 | 132.91 | 132.72 | 2.25% | 2,915,659 |
| Jul 26, 2024 | 128.28 | 130.93 | 127.63 | 129.99 | 129.81 | 3.99% | 2,541,442 |
| Jul 25, 2024 | 123.18 | 127.05 | 122.05 | 125.00 | 124.82 | 1.99% | 2,618,171 |
| Jul 24, 2024 | 125.32 | 125.88 | 122.42 | 122.56 | 122.39 | -2.47% | 2,765,686 |
| Jul 23, 2024 | 120.71 | 126.96 | 120.00 | 125.67 | 125.49 | 0.02% | 3,585,326 |
| Jul 22, 2024 | 124.28 | 125.67 | 122.80 | 125.64 | 125.46 | 0.71% | 2,564,574 |
| Jul 19, 2024 | 124.60 | 126.31 | 123.58 | 124.76 | 124.58 | -0.03% | 2,098,768 |
| Jul 18, 2024 | 123.66 | 129.85 | 123.44 | 124.80 | 124.62 | 2.53% | 3,257,706 |
| Jul 17, 2024 | 123.34 | 124.30 | 121.60 | 121.72 | 121.55 | -2.28% | 2,643,503 |
| Jul 16, 2024 | 118.34 | 124.80 | 117.95 | 124.56 | 124.38 | 7.16% | 2,862,347 |
| Jul 15, 2024 | 116.85 | 118.27 | 115.89 | 116.24 | 116.08 | -0.08% | 2,146,351 |
| Jul 12, 2024 | 114.98 | 117.55 | 114.98 | 116.33 | 116.17 | 2.19% | 2,337,251 |
| Jul 11, 2024 | 110.98 | 114.94 | 110.41 | 113.84 | 113.68 | 6.24% | 2,625,807 |
| Jul 10, 2024 | 105.37 | 107.31 | 105.09 | 107.15 | 107.00 | 2.34% | 1,439,586 |
| Jul 9, 2024 | 104.78 | 106.50 | 104.25 | 104.70 | 104.55 | -0.53% | 1,445,429 |
| Jul 8, 2024 | 104.97 | 105.86 | 104.02 | 105.26 | 105.11 | 1.26% | 1,543,420 |
| Jul 5, 2024 | 104.80 | 105.39 | 103.24 | 103.95 | 103.80 | -1.06% | 1,853,271 |
| Jul 3, 2024 | 104.27 | 106.65 | 103.88 | 105.06 | 104.91 | 0.52% | 1,180,686 |
| Jul 2, 2024 | 103.07 | 105.12 | 102.75 | 104.52 | 104.37 | -1.61% | 2,588,535 |
| Jul 1, 2024 | 110.49 | 110.99 | 105.95 | 106.23 | 106.08 | -3.51% | 2,152,339 |
| Jun 28, 2024 | 110.11 | 111.52 | 109.04 | 110.10 | 109.94 | 0.32% | 3,680,695 |
| Jun 27, 2024 | 109.96 | 110.38 | 109.21 | 109.75 | 109.59 | -0.27% | 1,203,988 |
| Jun 26, 2024 | 109.36 | 110.41 | 109.00 | 110.05 | 109.89 | 0.01% | 1,224,183 |
| Jun 25, 2024 | 112.40 | 112.40 | 109.10 | 110.04 | 109.88 | -2.34% | 1,496,298 |
| Jun 24, 2024 | 111.57 | 113.83 | 111.37 | 112.68 | 112.52 | 0.99% | 1,521,983 |
| Jun 21, 2024 | 110.98 | 111.57 | 108.78 | 111.57 | 111.41 | 0.80% | 3,713,704 |
| Jun 20, 2024 | 110.93 | 112.27 | 109.33 | 110.69 | 110.53 | -0.40% | 2,068,266 |
| Jun 18, 2024 | 113.22 | 113.74 | 110.77 | 111.14 | 110.98 | -2.86% | 1,916,849 |
| Jun 17, 2024 | 113.75 | 114.48 | 112.90 | 114.41 | 114.04 | 0.28% | 1,324,741 |
| Jun 14, 2024 | 114.04 | 114.54 | 112.44 | 114.09 | 113.72 | -1.20% | 1,458,787 |
| Jun 13, 2024 | 115.38 | 115.92 | 113.69 | 115.47 | 115.10 | 0.10% | 908,241 |
| Jun 12, 2024 | 116.62 | 118.10 | 114.83 | 115.36 | 114.99 | 3.97% | 2,509,801 |
| Jun 11, 2024 | 112.56 | 112.93 | 110.60 | 110.95 | 110.59 | -2.16% | 1,247,004 |
| Jun 10, 2024 | 110.72 | 113.54 | 110.28 | 113.40 | 113.04 | 1.67% | 1,828,300 |
| Jun 7, 2024 | 110.88 | 112.03 | 108.84 | 111.54 | 111.18 | -2.58% | 1,627,981 |
| Jun 6, 2024 | 115.59 | 115.87 | 113.83 | 114.49 | 114.12 | -0.93% | 1,477,432 |
| Jun 5, 2024 | 113.41 | 115.69 | 112.40 | 115.57 | 115.20 | 2.37% | 1,333,843 |
| Jun 4, 2024 | 114.71 | 115.31 | 112.16 | 112.89 | 112.53 | -2.25% | 1,364,114 |