PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	116.81	117.04	114.86	116.43	116.18	0.11%	1,294,741
May 21, 2026	115.05	116.75	113.31	116.30	116.05	0.03%	1,328,873
May 20, 2026	111.86	116.47	110.66	116.26	116.01	4.69%	2,313,682
May 19, 2026	110.89	111.25	108.49	111.05	110.81	-0.65%	1,667,983
May 18, 2026	111.24	113.82	110.95	111.78	111.54	1.52%	1,946,785
May 15, 2026	112.95	114.29	109.25	110.11	109.88	-3.30%	2,205,590
May 14, 2026	114.31	115.38	113.18	113.87	113.63	0.80%	2,436,611
May 13, 2026	113.59	114.35	111.51	112.97	112.73	-1.38%	2,450,328
May 12, 2026	115.67	115.79	112.91	114.55	114.31	-0.78%	2,505,379
May 11, 2026	117.45	117.99	115.35	115.45	115.21	-1.79%	1,376,839
May 8, 2026	117.18	117.96	116.15	117.55	117.30	0.62%	1,313,345
May 7, 2026	120.55	121.50	116.42	116.82	116.57	-2.73%	1,450,700
May 6, 2026	121.50	122.99	119.84	120.10	119.85	1.81%	2,192,942
May 5, 2026	116.32	119.21	115.56	117.97	117.72	2.45%	1,398,160
May 4, 2026	118.08	118.81	115.00	115.15	114.91	-3.41%	1,908,102