PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	115.79	118.67	114.37	117.47	-	0.27%	749,919
Apr 1, 2026	117.58	118.82	116.65	117.15	117.15	-0.39%	2,084,687
Mar 31, 2026	116.72	119.33	114.84	117.61	117.61	3.42%	2,224,822
Mar 30, 2026	116.43	116.81	113.26	113.72	113.72	-0.79%	1,788,878
Mar 27, 2026	115.85	117.10	114.32	114.63	114.63	-2.13%	1,569,137
Mar 26, 2026	116.77	119.00	116.77	117.12	117.12	-0.90%	1,474,268
Mar 25, 2026	119.72	120.03	115.09	118.18	118.18	0.08%	1,530,879
Mar 24, 2026	117.04	119.48	116.64	118.09	118.09	-0.46%	1,422,665
Mar 23, 2026	117.90	119.96	116.82	118.64	118.64	3.57%	1,453,372
Mar 20, 2026	117.45	117.54	113.59	114.55	114.55	-2.80%	3,870,112
Mar 19, 2026	116.15	118.09	115.34	117.85	117.85	0.66%	2,211,664
Mar 18, 2026	120.75	121.78	116.95	117.08	117.08	-4.00%	1,730,600
Mar 17, 2026	122.44	123.25	121.28	121.96	121.96	-0.17%	1,284,946
Mar 16, 2026	120.16	122.21	119.59	122.17	121.91	2.50%	2,106,376
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
Feb 10, 2026	133.82	137.88	133.17	137.33	137.04	3.75%	1,348,770
Feb 9, 2026	135.00	136.34	132.00	132.37	132.09	-2.01%	1,465,736
Feb 6, 2026	134.59	136.42	131.12	135.09	134.80	0.78%	1,989,410
Feb 5, 2026	134.71	135.60	132.66	134.05	133.76	-0.39%	1,621,695
Feb 4, 2026	132.09	135.80	131.60	134.57	134.28	3.15%	2,477,585
Feb 3, 2026	126.14	135.60	126.12	130.46	130.18	2.67%	2,815,996
Feb 2, 2026	124.61	127.43	123.75	127.07	126.80	1.58%	2,347,509
Jan 30, 2026	126.62	127.46	123.42	125.09	124.82	-1.71%	1,927,453
Jan 29, 2026	124.24	129.36	124.23	127.26	126.99	3.24%	2,860,654
Jan 28, 2026	124.03	127.14	123.17	123.27	123.01	-0.49%	2,289,227
Jan 27, 2026	124.21	124.88	123.02	123.88	123.62	-0.95%	1,788,402
Jan 26, 2026	125.84	126.13	124.12	125.07	124.80	-0.07%	1,642,182
Jan 23, 2026	127.54	127.77	124.22	125.16	124.89	-2.04%	1,300,287
Jan 22, 2026	130.58	131.80	126.79	127.77	127.50	-1.69%	1,620,281