PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	130.34	133.86	129.91	133.01	133.01	1.01%	1,192,145
Aug 4, 2026	128.94	132.28	127.20	131.68	131.68	1.85%	1,676,242
Aug 3, 2026	129.16	130.95	127.29	129.29	129.29	2.23%	1,213,561
Jul 31, 2026	128.50	128.90	126.19	126.47	126.47	-1.76%	1,130,053
Jul 30, 2026	132.51	133.21	127.40	128.74	128.74	-2.70%	1,743,117
Jul 29, 2026	133.23	136.22	131.73	132.31	132.31	-1.81%	2,497,165
Jul 28, 2026	132.52	135.80	132.52	134.75	134.75	3.19%	2,154,422
Jul 27, 2026	130.60	132.40	128.60	130.59	130.59	1.43%	1,718,195
Jul 24, 2026	126.14	128.97	124.38	128.75	128.75	3.27%	1,930,487
Jul 23, 2026	124.30	126.28	122.01	124.67	124.67	-1.64%	2,763,435
Jul 22, 2026	127.95	129.06	124.43	126.75	126.75	2.00%	2,972,497
Jul 21, 2026	122.43	124.48	121.77	124.26	124.26	0.88%	2,922,775
Jul 20, 2026	126.29	126.97	122.48	123.18	123.18	-2.30%	2,062,144
Jul 17, 2026	128.71	131.56	125.36	126.08	126.08	-2.28%	1,670,057
Jul 16, 2026	125.21	129.55	124.96	129.02	129.02	2.89%	1,823,433
Jul 15, 2026	124.47	126.76	124.26	125.39	125.39	0.67%	1,258,049
Jul 14, 2026	125.79	126.18	122.60	124.56	124.56	0.65%	1,651,366
Jul 13, 2026	124.92	126.05	122.73	123.75	123.75	-0.80%	1,686,215
Jul 10, 2026	123.56	126.76	123.56	124.75	124.75	0.83%	1,371,858
Jul 9, 2026	123.50	125.04	122.56	123.72	123.72	0.63%	1,112,526
Jul 8, 2026	128.03	128.71	122.56	122.94	122.94	-5.37%	1,751,975
Jul 7, 2026	131.39	132.90	129.70	129.92	129.92	-1.11%	981,306
Jul 6, 2026	133.92	134.25	130.69	131.38	131.38	-1.71%	1,208,136
Jul 2, 2026	132.90	134.26	131.09	133.67	133.67	0.81%	1,177,863
Jul 1, 2026	135.09	137.97	132.45	132.59	132.59	-3.37%	1,603,912
Jun 30, 2026	137.52	138.23	136.01	137.21	137.21	-0.53%	1,444,827
Jun 29, 2026	137.42	137.96	135.08	137.94	137.94	0.24%	1,565,529
Jun 26, 2026	136.16	137.98	135.47	137.61	137.61	1.33%	3,131,699
Jun 25, 2026	136.33	140.09	135.12	135.81	135.81	0.07%	1,755,409
Jun 24, 2026	129.69	139.12	129.69	135.71	135.71	7.24%	4,095,474
Jun 23, 2026	125.77	127.00	124.85	126.55	126.55	0.74%	1,398,067
Jun 22, 2026	127.06	127.98	125.06	125.62	125.62	-1.06%	1,601,305
Jun 18, 2026	123.61	128.56	123.47	126.96	126.96	4.17%	5,322,269
Jun 17, 2026	123.72	127.84	121.60	121.88	121.88	-2.31%	1,887,473
Jun 16, 2026	123.53	126.35	123.50	124.76	124.76	1.78%	1,278,675
Jun 15, 2026	124.90	126.94	122.22	122.84	122.58	-0.27%	1,536,550
Jun 12, 2026	123.63	124.39	122.06	123.17	122.91	-0.67%	1,289,003
Jun 11, 2026	119.21	124.12	118.34	124.00	123.74	4.65%	1,524,264
Jun 10, 2026	122.37	122.47	118.06	118.49	118.24	-3.49%	1,418,256
Jun 9, 2026	119.02	123.41	118.41	122.78	122.52	4.31%	1,575,882
Jun 8, 2026	117.95	119.01	117.01	117.71	117.46	-0.58%	988,600
Jun 5, 2026	117.06	118.91	116.31	118.40	118.15	0.15%	1,281,912
Jun 4, 2026	118.60	119.82	117.21	118.22	117.97	0.86%	975,476
Jun 3, 2026	115.66	118.22	115.00	117.21	116.96	-0.48%	1,164,557
Jun 2, 2026	117.84	118.36	116.49	117.77	117.52	0.06%	1,183,368
Jun 1, 2026	120.00	120.00	117.11	117.70	117.45	-0.41%	1,311,806
May 29, 2026	117.30	119.58	117.00	118.18	117.93	0.14%	2,394,150
May 28, 2026	116.69	118.12	116.15	118.01	117.76	-0.92%	2,038,077
May 27, 2026	118.80	122.43	118.49	119.10	118.85	1.07%	1,816,315
May 26, 2026	117.24	118.28	116.18	117.84	117.59	1.21%	1,785,908