PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
112.33
-3.77 (-3.25%)
Oct 7, 2026, 4:00 PM EDT - Market closed
PulteGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 113.66 | 114.00 | 111.28 | 112.33 | 112.33 | -3.25% | 2,220,858 |
| Oct 6, 2026 | 113.97 | 116.49 | 113.97 | 116.10 | 116.10 | 1.86% | 1,504,694 |
| Oct 5, 2026 | 115.28 | 115.28 | 113.05 | 113.98 | 113.98 | -1.51% | 1,595,501 |
| Oct 2, 2026 | 118.52 | 119.14 | 114.58 | 115.73 | 115.73 | -0.53% | 1,718,144 |
| Oct 1, 2026 | 114.72 | 116.38 | 112.52 | 116.35 | 116.35 | 0.25% | 2,354,798 |
| Sep 30, 2026 | 119.41 | 119.41 | 115.96 | 116.06 | 116.06 | -2.06% | 1,927,286 |
| Sep 29, 2026 | 119.29 | 119.65 | 117.78 | 118.50 | 118.50 | -0.53% | 1,276,607 |
| Sep 28, 2026 | 118.51 | 121.09 | 118.23 | 119.13 | 119.13 | -0.60% | 1,614,455 |
| Sep 25, 2026 | 118.53 | 120.06 | 117.53 | 119.85 | 119.85 | 1.41% | 1,238,037 |
| Sep 24, 2026 | 118.10 | 119.19 | 117.51 | 118.18 | 118.18 | -0.45% | 1,541,995 |
| Sep 23, 2026 | 120.28 | 120.95 | 118.71 | 118.71 | 118.71 | -2.93% | 1,626,678 |
| Sep 22, 2026 | 121.09 | 122.68 | 120.00 | 122.29 | 122.29 | 2.79% | 1,558,230 |
| Sep 21, 2026 | 118.09 | 119.40 | 116.56 | 118.97 | 118.97 | 1.46% | 1,587,567 |
| Sep 18, 2026 | 117.58 | 118.88 | 116.51 | 117.26 | 117.26 | -1.33% | 5,172,970 |
| Sep 17, 2026 | 119.43 | 120.35 | 117.36 | 118.84 | 118.84 | 1.10% | 1,282,410 |
| Sep 16, 2026 | 119.44 | 120.46 | 116.63 | 117.55 | 117.55 | -1.61% | 1,454,350 |
| Sep 15, 2026 | 118.76 | 120.17 | 117.45 | 119.47 | 119.47 | 0.67% | 1,520,796 |
| Sep 14, 2026 | 117.25 | 119.81 | 116.93 | 118.94 | 118.68 | 0.58% | 1,160,810 |
| Sep 11, 2026 | 118.21 | 118.65 | 116.65 | 118.26 | 118.00 | 1.59% | 1,265,263 |
| Sep 10, 2026 | 116.42 | 117.58 | 114.78 | 116.41 | 116.16 | -2.12% | 2,182,225 |
| Sep 9, 2026 | 119.83 | 121.13 | 117.79 | 118.93 | 118.67 | -0.95% | 1,962,110 |
| Sep 8, 2026 | 123.17 | 124.37 | 119.76 | 120.07 | 119.81 | -3.52% | 1,423,508 |
| Sep 4, 2026 | 123.79 | 125.16 | 123.53 | 124.45 | 124.18 | 0.11% | 962,026 |
| Sep 3, 2026 | 125.35 | 126.95 | 123.18 | 124.31 | 124.04 | 0.49% | 1,066,880 |
| Sep 2, 2026 | 123.98 | 124.53 | 123.43 | 123.70 | 123.43 | 0.46% | 1,138,821 |
| Sep 1, 2026 | 124.59 | 126.30 | 122.90 | 123.13 | 122.86 | -2.53% | 1,502,603 |
| Aug 31, 2026 | 127.24 | 127.69 | 125.91 | 126.32 | 126.04 | -1.73% | 1,650,449 |
| Aug 28, 2026 | 127.65 | 129.33 | 127.01 | 128.55 | 128.27 | 1.42% | 1,066,998 |
| Aug 27, 2026 | 128.85 | 128.85 | 126.51 | 126.75 | 126.47 | -2.52% | 1,206,871 |
| Aug 26, 2026 | 130.70 | 131.63 | 129.32 | 130.03 | 129.75 | -0.63% | 954,257 |
| Aug 25, 2026 | 131.02 | 131.52 | 128.34 | 130.86 | 130.57 | 0.96% | 950,375 |
| Aug 24, 2026 | 131.00 | 132.05 | 129.59 | 129.61 | 129.33 | 0.47% | 1,109,280 |
| Aug 21, 2026 | 128.75 | 129.97 | 127.33 | 129.00 | 128.72 | 1.04% | 996,826 |
| Aug 20, 2026 | 127.75 | 128.67 | 126.03 | 127.67 | 127.39 | -2.30% | 1,270,456 |
| Aug 19, 2026 | 129.11 | 133.32 | 129.11 | 130.68 | 130.39 | 3.67% | 1,633,174 |
| Aug 18, 2026 | 129.78 | 130.00 | 125.98 | 126.05 | 125.77 | -1.90% | 1,224,585 |
| Aug 17, 2026 | 129.15 | 129.99 | 128.05 | 128.49 | 128.21 | -1.30% | 1,291,189 |
| Aug 14, 2026 | 129.87 | 130.91 | 129.25 | 130.18 | 129.90 | -0.28% | 1,017,472 |
| Aug 13, 2026 | 131.20 | 131.69 | 129.13 | 130.55 | 130.26 | 1.08% | 1,152,203 |
| Aug 12, 2026 | 132.26 | 132.41 | 128.23 | 129.16 | 128.88 | -2.46% | 1,598,994 |
| Aug 11, 2026 | 131.21 | 132.75 | 129.74 | 132.42 | 132.13 | 1.82% | 1,196,414 |
| Aug 10, 2026 | 132.37 | 132.37 | 128.13 | 130.05 | 129.77 | -2.14% | 1,348,255 |
| Aug 7, 2026 | 129.79 | 133.17 | 128.78 | 132.90 | 132.61 | 2.59% | 1,079,411 |
| Aug 6, 2026 | 132.81 | 132.81 | 128.66 | 129.55 | 129.27 | -2.60% | 1,243,139 |
| Aug 5, 2026 | 130.34 | 133.86 | 129.91 | 133.01 | 132.72 | 1.01% | 1,223,203 |
| Aug 4, 2026 | 128.94 | 132.28 | 127.20 | 131.68 | 131.39 | 1.85% | 1,746,548 |
| Aug 3, 2026 | 129.16 | 130.95 | 127.29 | 129.29 | 129.01 | 2.23% | 1,449,773 |
| Jul 31, 2026 | 128.50 | 128.90 | 126.19 | 126.47 | 126.19 | -1.76% | 1,208,576 |
| Jul 30, 2026 | 132.51 | 133.21 | 127.40 | 128.74 | 128.46 | -2.70% | 1,865,591 |
| Jul 29, 2026 | 133.23 | 136.22 | 131.73 | 132.31 | 132.02 | -1.81% | 2,615,410 |