Skip to main content
logo
PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
117.21
-0.56 (-0.48%)
At close: Jun 3, 2026, 4:00 PM EDT
117.21
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:37 PM EDT

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026115.68117.59115.68117.25--0.44%1,163,591
Jun 2, 2026117.84118.36116.49117.77117.770.06%1,182,226
Jun 1, 2026120.00120.00117.11117.70117.70-0.41%1,311,594
May 29, 2026117.30119.58117.00118.18118.180.14%2,220,742
May 28, 2026116.69118.12116.15118.01118.01-0.92%2,037,989
May 27, 2026118.80122.43118.49119.10119.101.07%1,810,134
May 26, 2026117.24118.28116.18117.84117.841.21%1,740,688
May 22, 2026116.81117.04114.86116.43116.430.11%1,294,011
May 21, 2026115.05116.75113.31116.30116.300.03%1,328,413
May 20, 2026111.86116.47110.66116.26116.264.69%2,313,198
May 19, 2026110.89111.25108.49111.05111.05-0.65%1,662,032
May 18, 2026111.24113.82110.95111.78111.781.52%1,849,316
May 15, 2026112.95114.29109.25110.11110.11-3.30%2,205,590
May 14, 2026114.31115.38113.18113.87113.870.80%2,436,611
May 13, 2026113.59114.35111.51112.97112.97-1.38%2,450,328
May 12, 2026115.67115.79112.91114.55114.55-0.78%2,505,379
May 11, 2026117.45117.99115.35115.45115.45-1.79%1,376,839
May 8, 2026117.18117.96116.15117.55117.550.62%1,313,345
May 7, 2026120.55121.50116.42116.82116.82-2.73%1,450,700
May 6, 2026121.50122.99119.84120.10120.101.81%2,192,942
May 5, 2026116.32119.21115.56117.97117.972.45%1,398,160
May 4, 2026118.08118.81115.00115.15115.15-3.41%1,908,102
May 1, 2026122.85123.56118.90119.21119.21-2.57%1,295,741
Apr 30, 2026120.95123.27120.38122.36122.361.37%1,933,616
Apr 29, 2026123.68125.21120.37120.71120.71-3.38%2,135,613
Apr 28, 2026128.74129.43124.23124.93124.93-2.61%1,561,231
Apr 27, 2026127.20128.83126.85128.28128.280.56%1,481,871
Apr 24, 2026130.21131.12127.35127.56127.56-2.36%1,844,584
Apr 23, 2026125.00130.93125.00130.64130.642.41%2,400,125
Apr 22, 2026129.83130.81127.39127.56127.56-0.84%3,310,317
Apr 21, 2026132.31133.14128.58128.64128.640.97%2,592,018
Apr 20, 2026125.75127.84125.07127.40127.400.69%1,802,248
Apr 17, 2026123.15129.39122.25126.53126.535.03%2,700,412
Apr 16, 2026120.93122.14120.25120.47120.47-0.29%1,273,795
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