Skip to main content
logo
PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
112.97
-1.58 (-1.38%)
At close: May 13, 2026, 4:00 PM EDT
111.86
-1.11 (-0.98%)
After-hours: May 13, 2026, 4:25 PM EDT

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026113.59114.35111.51112.95--1.40%1,783,921
May 12, 2026115.67115.79112.91114.55114.55-0.78%2,454,035
May 11, 2026117.45117.99115.35115.45115.45-1.79%1,376,726
May 8, 2026117.18117.96116.15117.55117.550.62%1,311,420
May 7, 2026120.55121.50116.42116.82116.82-2.73%1,449,283
May 6, 2026121.50122.99119.84120.10120.101.81%2,183,285
May 5, 2026116.32119.21115.56117.97117.972.45%1,395,878
May 4, 2026118.08118.81115.00115.15115.15-3.41%1,906,292
May 1, 2026122.85123.56118.90119.21119.21-2.57%1,290,467
Apr 30, 2026120.95123.27120.38122.36122.361.37%1,933,561
Apr 29, 2026123.68125.21120.37120.71120.71-3.38%2,092,699
Apr 28, 2026128.74129.43124.23124.93124.93-2.61%1,561,223
Apr 27, 2026127.20128.83126.85128.28128.280.56%1,480,383
Apr 24, 2026130.21131.12127.35127.56127.56-2.36%1,793,903
Apr 23, 2026125.00130.93125.00130.64130.642.41%2,381,602
Apr 22, 2026129.83130.81127.39127.56127.56-0.84%3,251,646
Apr 21, 2026132.31133.14128.58128.64128.640.97%2,572,896
Apr 20, 2026125.75127.84125.07127.40127.400.69%1,766,285
Apr 17, 2026123.15129.39122.25126.53126.535.03%2,699,829
Apr 16, 2026120.93122.14120.25120.47120.47-0.29%1,258,262
Apr 15, 2026122.00122.25120.19120.82120.82-1.52%1,489,329
Apr 14, 2026122.00123.48121.25122.68122.680.76%1,535,529
Apr 13, 2026121.26121.79118.88121.75121.751.18%2,291,306
Apr 10, 2026122.07122.66118.95120.33120.33-1.55%2,735,113
Apr 9, 2026119.32123.05119.16122.23122.231.49%1,934,278
Apr 8, 2026118.72121.73118.72120.44120.444.65%1,998,559
Apr 7, 2026116.86117.81113.74115.09115.09-3.96%2,532,666
Apr 6, 2026116.50119.94116.40119.83119.832.17%1,031,040
Apr 2, 2026115.79118.67114.37117.29117.290.12%1,837,387
Apr 1, 2026117.58118.82116.65117.15117.15-0.39%2,084,779
Mar 31, 2026116.72119.33114.84117.61117.613.42%2,291,849
Mar 30, 2026116.43116.81113.26113.72113.72-0.79%1,790,504
Mar 27, 2026115.85117.10114.32114.63114.63-2.13%1,750,697
Mar 26, 2026116.77119.00116.77117.12117.12-0.90%1,663,579
Mar 25, 2026119.72120.03115.09118.18118.180.08%1,531,600
Mar 24, 2026117.04119.48116.64118.09118.09-0.46%1,424,869
Mar 23, 2026117.90119.96116.82118.64118.643.57%1,453,461
Mar 20, 2026117.45117.54113.59114.55114.55-2.80%4,073,572
Mar 19, 2026116.15118.09115.34117.85117.850.66%2,213,492
Mar 18, 2026120.75121.78116.95117.08117.08-4.00%1,731,283
Mar 17, 2026122.44123.25121.28121.96121.96-0.17%1,285,511
Mar 16, 2026120.16122.21119.59122.17121.912.50%2,106,484
Mar 13, 2026121.95122.56119.08119.19118.94-1.05%1,459,748
Mar 12, 2026122.17122.63120.21120.46120.20-2.37%2,015,594
Mar 11, 2026123.13124.55122.05123.38123.12-0.81%1,953,459
Mar 10, 2026126.59127.08123.92124.39124.13-1.79%2,526,556
Mar 9, 2026125.20126.91122.38126.66126.39-0.92%2,197,505
Mar 6, 2026127.71128.42125.01127.84127.57-1.40%1,383,348
Mar 5, 2026130.71132.12128.94129.65129.37-1.91%1,154,669
Mar 4, 2026132.38132.69130.20132.18131.900.11%1,270,742