PulteGroup, Inc. - 0KS6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	141	139.5	139.5	142.35	139.06	4,571
February 19, 2026	140.99	139.47	139.47	141.34	139.47	588
February 18, 2026	142.99	142.47	142.47	143.55	139.21	1,048
February 17, 2026	142.44	140.53	140.53	144.12	139.95	562
February 13, 2026	139	142.03	142.03	143.1	138.85	284
February 12, 2026	139.3	139.7	140.47	141.85	138.45	456
February 11, 2026	138.54	135.92	135.92	138.54	135.35	213
February 10, 2026	133.17	136.82	136.82	136.82	133.17	489
February 09, 2026	132	133.39	133.39	134.73	132	72
February 06, 2026	135.28	133.49	133.49	135.83	131.3	241
February 05, 2026	137.8	133.82	133.82	137.8	132.99	140
February 04, 2026	132.88	133.32	133.32	135.44	132.88	518
February 03, 2026	126.11	131.7	132.24	135.34	126.1	127
February 02, 2026	125.09	125.81	126	126.71	124	335
January 30, 2026	126.17	123.83	123.83	126.61	123.83	1,114
January 29, 2026	126.23	126.7	126.7	127.8	125.95	426
January 28, 2026	123.03	124.85	124.96	125.53	120.72	27
January 27, 2026	123.28	123.65	123.65	124.31	122.99	9,026
January 26, 2026	124.52	125.31	125.31	125.87	124.52	111
January 23, 2026	126.5	125.03	125.03	127.54	124.26	322
January 22, 2026	130.58	128.65	128.65	131.45	128.65	638
January 21, 2026	127.67	129.21	129.21	129.26	127.6	271
January 20, 2026	126.01	128.04	128.04	129.12	126.01	1,699
January 16, 2026	133	129.43	129.43	134.38	129.43	329
January 15, 2026	130	132.29	132.29	133.48	130	649
January 14, 2026	132.81	131.13	131.46	133.77	130.59	1,615
January 13, 2026	132	133.4	133.4	133.4	132	165
January 12, 2026	131.34	133.91	133.91	134.23	130.97	854
January 09, 2026	124.3	131.91	131.91	131.91	124.3	533
January 08, 2026	116.5	122.71	122.71	122.71	116.5	582
January 07, 2026	121.05	118.45	118.45	123.19	118.45	737
January 06, 2026	121.44	120.75	120.75	121.44	117.39	769
January 05, 2026	118.47	119.48	119.48	121.05	118	97
January 02, 2026	116.41	117.44	117.95	118.99	116.41	43
December 31, 2025	117.59	117.68	117.68	117.68	117.57	20
December 30, 2025	118.01	117.38	117.38	118.01	117.38	53
December 29, 2025	119.29	118.39	118.39	119.29	118.28	150
December 24, 2025	117	119.35	119.35	119.35	117	135
December 23, 2025	117.64	116.56	116.56	118.14	116.56	51
December 22, 2025	119.47	118.98	118.98	119.8	118.98	35
December 19, 2025	120.62	118.95	118.95	120.62	118.62	1,163
December 18, 2025	123.95	122.54	122.54	123.95	122.54	3,238
December 17, 2025	121.74	122.63	122.63	123.87	120.66	339
December 16, 2025	123.98	124.26	124.26	124.26	123.98	93
December 15, 2025	126.79	126.85	126.85	126.9	126.23	389
December 12, 2025	128.84	126.57	126.76	128.84	126.52	740
December 11, 2025	128.12	128.52	128.52	130.2	128.12	119
December 10, 2025	125.03	126.73	126.73	126.73	125.03	179
December 09, 2025	122.81	123.61	123.61	124.79	122.81	65
December 08, 2025	126	125.73	125.73	126	124.67	657
December 05, 2025	127.37	128.28	128.28	128.99	127.11	133
December 04, 2025	130.5	130.99	130.99	130.99	128.52	510
December 03, 2025	127.04	130.18	130.18	130.18	125.99	412
December 02, 2025	128.83	126.06	126.06	128.83	125.2	362
December 01, 2025	127.74	127.75	127.75	128.49	125.25	283
November 28, 2025	127.35	126.93	126.93	127.61	126.81	452
November 26, 2025	125.29	127.48	127.48	127.54	125.29	936
November 25, 2025	118.09	125.6	125.6	125.6	118.09	1,198
November 24, 2025	121.13	119.79	119.79	121.13	118.11	88
November 21, 2025	120.05	120.19	120.19	121.49	117.98	190

PulteGroup, Inc. (0KS6.L) LSE