PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	125.00	129.05	125.00	128.93	-	1.07%	742,703
Apr 22, 2026	129.83	130.81	127.39	127.56	127.56	-0.84%	3,251,646
Apr 21, 2026	132.31	133.14	128.58	128.64	128.64	0.97%	2,572,896
Apr 20, 2026	125.75	127.84	125.07	127.40	127.40	0.69%	1,766,285
Apr 17, 2026	123.15	129.39	122.25	126.53	126.53	5.03%	2,699,829
Apr 16, 2026	120.93	122.14	120.25	120.47	120.47	-0.29%	1,258,262
Apr 15, 2026	122.00	122.25	120.19	120.82	120.82	-1.52%	1,489,329
Apr 14, 2026	122.00	123.48	121.25	122.68	122.68	0.76%	1,535,529
Apr 13, 2026	121.26	121.79	118.88	121.75	121.75	1.18%	2,291,306
Apr 10, 2026	122.07	122.66	118.95	120.33	120.33	-1.55%	2,735,113
Apr 9, 2026	119.32	123.05	119.16	122.23	122.23	1.49%	1,934,278
Apr 8, 2026	118.72	121.73	118.72	120.44	120.44	4.65%	1,998,559
Apr 7, 2026	116.86	117.81	113.74	115.09	115.09	-3.96%	2,532,666
Apr 6, 2026	116.50	119.94	116.40	119.83	119.83	2.17%	1,031,040
Apr 2, 2026	115.79	118.67	114.37	117.29	117.29	0.12%	1,837,387
Apr 1, 2026	117.58	118.82	116.65	117.15	117.15	-0.39%	2,084,779
Mar 31, 2026	116.72	119.33	114.84	117.61	117.61	3.42%	2,291,849
Mar 30, 2026	116.43	116.81	113.26	113.72	113.72	-0.79%	1,790,504
Mar 27, 2026	115.85	117.10	114.32	114.63	114.63	-2.13%	1,750,697
Mar 26, 2026	116.77	119.00	116.77	117.12	117.12	-0.90%	1,663,579
Mar 25, 2026	119.72	120.03	115.09	118.18	118.18	0.08%	1,531,600
Mar 24, 2026	117.04	119.48	116.64	118.09	118.09	-0.46%	1,424,869
Mar 23, 2026	117.90	119.96	116.82	118.64	118.64	3.57%	1,453,461
Mar 20, 2026	117.45	117.54	113.59	114.55	114.55	-2.80%	4,073,572
Mar 19, 2026	116.15	118.09	115.34	117.85	117.85	0.66%	2,213,492
Mar 18, 2026	120.75	121.78	116.95	117.08	117.08	-4.00%	1,731,283
Mar 17, 2026	122.44	123.25	121.28	121.96	121.96	-0.17%	1,285,511
Mar 16, 2026	120.16	122.21	119.59	122.17	121.91	2.50%	2,106,484
Mar 13, 2026	121.95	122.56	119.08	119.19	118.94	-1.05%	1,459,748
Mar 12, 2026	122.17	122.63	120.21	120.46	120.20	-2.37%	2,015,594
Mar 11, 2026	123.13	124.55	122.05	123.38	123.12	-0.81%	1,953,459
Mar 10, 2026	126.59	127.08	123.92	124.39	124.13	-1.79%	2,526,556
Mar 9, 2026	125.20	126.91	122.38	126.66	126.39	-0.92%	2,197,505
Mar 6, 2026	127.71	128.42	125.01	127.84	127.57	-1.40%	1,383,348
Mar 5, 2026	130.71	132.12	128.94	129.65	129.37	-1.91%	1,154,669
Mar 4, 2026	132.38	132.69	130.20	132.18	131.90	0.11%	1,270,742
Mar 3, 2026	130.10	132.75	127.77	132.03	131.75	-1.26%	1,407,147
Mar 2, 2026	134.13	135.42	131.74	133.72	133.44	-2.54%	1,223,251
Feb 27, 2026	135.27	138.25	134.47	137.20	136.91	1.14%	2,184,959
Feb 26, 2026	135.65	135.92	133.72	135.66	135.37	0.78%	1,256,097
Feb 25, 2026	140.87	141.18	131.23	134.61	134.32	-4.46%	2,631,146
Feb 24, 2026	140.34	142.74	140.22	140.90	140.60	0.49%	1,112,221
Feb 23, 2026	139.92	141.03	137.25	140.21	139.91	0.14%	1,312,630
Feb 20, 2026	140.52	142.35	138.98	140.02	139.72	0.29%	1,243,791
Feb 19, 2026	141.50	142.18	139.10	139.61	139.31	-1.75%	1,403,991
Feb 18, 2026	141.24	143.54	140.11	142.10	141.80	0.37%	1,747,733
Feb 17, 2026	142.35	144.50	139.03	141.58	141.28	-0.69%	1,848,250
Feb 13, 2026	139.83	143.66	139.39	142.56	142.26	2.64%	2,160,026
Feb 12, 2026	140.00	142.65	138.68	138.89	138.59	-0.31%	2,383,524
Feb 11, 2026	135.95	139.35	135.75	139.32	139.02	1.45%	2,104,601