PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	120.18	122.94	120.18	123.11	123.11	2.84%	332,423
Oct 28, 2026	121.51	123.08	118.35	119.71	119.71	-1.58%	2,233,189
Oct 27, 2026	121.54	122.17	119.83	121.63	121.63	0.26%	1,911,771
Oct 26, 2026	121.30	124.00	120.76	121.31	121.31	0.10%	2,252,423
Oct 23, 2026	117.97	121.24	117.43	121.19	121.19	1.43%	3,162,555
Oct 22, 2026	111.05	119.73	109.46	119.48	119.48	5.84%	3,392,172
Oct 21, 2026	114.61	115.65	112.33	112.89	112.89	-1.43%	3,863,151
Oct 20, 2026	112.39	114.72	111.56	114.53	114.53	3.27%	2,357,712
Oct 19, 2026	113.60	113.73	110.75	110.90	110.90	-2.33%	1,860,191
Oct 16, 2026	113.54	115.37	112.40	113.55	113.55	0.50%	2,160,747
Oct 15, 2026	112.08	113.99	111.32	112.99	112.99	3.33%	2,151,387
Oct 14, 2026	109.62	109.99	107.16	109.35	109.35	-2.00%	2,207,477
Oct 13, 2026	112.58	113.52	111.14	111.58	111.58	0.40%	1,784,816
Oct 12, 2026	111.68	112.55	110.94	111.14	111.14	-0.87%	1,582,786
Oct 9, 2026	112.64	112.99	111.17	112.12	112.12	-1.24%	1,160,807
Oct 8, 2026	110.54	113.78	110.54	113.53	113.53	1.07%	2,324,871
Oct 7, 2026	113.66	114.00	111.28	112.33	112.33	-3.25%	2,220,857
Oct 6, 2026	113.97	116.49	113.97	116.10	116.10	1.86%	1,504,750
Oct 5, 2026	115.28	115.28	113.05	113.98	113.98	-1.51%	1,603,709
Oct 2, 2026	118.52	119.14	114.58	115.73	115.73	-0.53%	1,824,948
Oct 1, 2026	114.72	116.38	112.52	116.35	116.35	0.25%	2,397,485
Sep 30, 2026	119.41	119.41	115.96	116.06	116.06	-2.06%	2,012,162
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