PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	125.77	127.00	124.85	126.55	126.55	0.74%	1,336,095
Jun 22, 2026	127.06	127.98	125.06	125.62	125.62	-1.06%	1,486,041
Jun 18, 2026	123.61	128.56	123.47	126.96	126.96	4.17%	5,001,610
Jun 17, 2026	123.72	127.84	121.60	121.88	121.88	-2.31%	1,811,200
Jun 16, 2026	123.53	126.35	123.50	124.76	124.76	1.78%	1,192,737
Jun 15, 2026	124.90	126.94	122.22	122.84	122.58	-0.27%	1,527,045
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
May 1, 2026	122.85	123.56	118.90	119.21	118.96	-2.57%	1,295,741
Apr 30, 2026	120.95	123.27	120.38	122.36	122.10	1.37%	1,933,616
Apr 29, 2026	123.68	125.21	120.37	120.71	120.45	-3.38%	2,135,613
Apr 28, 2026	128.74	129.43	124.23	124.93	124.67	-2.61%	1,561,231
Apr 27, 2026	127.20	128.83	126.85	128.28	128.01	0.56%	1,481,871
Apr 24, 2026	130.21	131.12	127.35	127.56	127.29	-2.36%	1,844,584
Apr 23, 2026	125.00	130.93	125.00	130.64	130.36	2.41%	2,400,125
Apr 22, 2026	129.83	130.81	127.39	127.56	127.29	-0.84%	3,310,317
Apr 21, 2026	132.31	133.14	128.58	128.64	128.37	0.97%	2,592,018
Apr 20, 2026	125.75	127.84	125.07	127.40	127.13	0.69%	1,802,248
Apr 17, 2026	123.15	129.39	122.25	126.53	126.26	5.03%	2,700,412
Apr 16, 2026	120.93	122.14	120.25	120.47	120.22	-0.29%	1,273,795
Apr 15, 2026	122.00	122.25	120.19	120.82	120.56	-1.52%	1,489,329
Apr 14, 2026	122.00	123.48	121.25	122.68	122.42	0.76%	1,535,529
Apr 13, 2026	121.26	121.79	118.88	121.75	121.49	1.18%	2,291,306