PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	119.44	120.46	116.63	117.55	117.55	-1.61%	1,405,211
Sep 15, 2026	118.76	120.17	117.45	119.47	119.47	0.67%	1,518,816
Sep 14, 2026	117.25	119.81	116.93	118.94	118.68	0.58%	1,149,738
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
Aug 19, 2026	129.11	133.32	129.11	130.68	130.39	3.67%	1,633,174
Aug 18, 2026	129.78	130.00	125.98	126.05	125.77	-1.90%	1,224,585
Aug 17, 2026	129.15	129.99	128.05	128.49	128.21	-1.30%	1,291,189
Aug 14, 2026	129.87	130.91	129.25	130.18	129.90	-0.28%	1,017,472
Aug 13, 2026	131.20	131.69	129.13	130.55	130.26	1.08%	1,152,203
Aug 12, 2026	132.26	132.41	128.23	129.16	128.88	-2.46%	1,598,994
Aug 11, 2026	131.21	132.75	129.74	132.42	132.13	1.82%	1,196,414
Aug 10, 2026	132.37	132.37	128.13	130.05	129.77	-2.14%	1,348,255
Aug 7, 2026	129.79	133.17	128.78	132.90	132.61	2.59%	1,079,411
Aug 6, 2026	132.81	132.81	128.66	129.55	129.27	-2.60%	1,243,139
Aug 5, 2026	130.34	133.86	129.91	133.01	132.72	1.01%	1,223,203
Aug 4, 2026	128.94	132.28	127.20	131.68	131.39	1.85%	1,746,548
Aug 3, 2026	129.16	130.95	127.29	129.29	129.01	2.23%	1,449,773
Jul 31, 2026	128.50	128.90	126.19	126.47	126.19	-1.76%	1,208,576
Jul 30, 2026	132.51	133.21	127.40	128.74	128.46	-2.70%	1,865,591
Jul 29, 2026	133.23	136.22	131.73	132.31	132.02	-1.81%	2,615,410
Jul 28, 2026	132.52	135.80	132.52	134.75	134.46	3.19%	2,198,575
Jul 27, 2026	130.60	132.40	128.60	130.59	130.30	1.43%	1,728,096
Jul 24, 2026	126.14	128.97	124.38	128.75	128.47	3.27%	1,960,121
Jul 23, 2026	124.30	126.28	122.01	124.67	124.40	-1.64%	2,792,780
Jul 22, 2026	127.95	129.06	124.43	126.75	126.47	2.00%	3,045,726
Jul 21, 2026	122.43	124.48	121.77	124.26	123.99	0.88%	3,012,705
Jul 20, 2026	126.29	126.97	122.48	123.18	122.91	-2.30%	2,159,034
Jul 17, 2026	128.71	131.56	125.36	126.08	125.80	-2.28%	1,708,847
Jul 16, 2026	125.21	129.55	124.96	129.02	128.74	2.89%	1,856,123
Jul 15, 2026	124.47	126.76	124.26	125.39	125.12	0.67%	1,340,215
Jul 14, 2026	125.79	126.18	122.60	124.56	124.29	0.65%	1,743,486
Jul 13, 2026	124.92	126.05	122.73	123.75	123.48	-0.80%	1,714,568
Jul 10, 2026	123.56	126.76	123.56	124.75	124.48	0.83%	1,516,799
Jul 9, 2026	123.50	125.04	122.56	123.72	123.45	0.63%	1,179,718
Jul 8, 2026	128.03	128.71	122.56	122.94	122.67	-5.37%	1,766,846