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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	124	124.62	123.95	124.81	123.2	98
October 16, 2025	124.34	122.3	122.3	124.34	122.3	375
October 15, 2025	126.27	126	126	126.94	124.89	154
October 14, 2025	120.04	124.7	124.7	125.13	119.13	860
October 13, 2025	120.36	119.95	119.95	120.36	118.61	3,077
October 10, 2025	121.89	120.53	120.53	121.92	119.98	344
October 09, 2025	126	121.62	121.62	126.5	120.66	2,073
October 08, 2025	129.47	128.12	128.12	130.2	126.45	3,267
October 07, 2025	130	129.27	129.27	132.73	129.22	1,743
October 06, 2025	137.7	135.54	135.54	137.97	135.54	2,941
October 03, 2025	135.59	138.21	138.21	138.21	135.59	664
October 02, 2025	133.77	134.88	134.88	134.88	132.68	581
October 01, 2025	131.61	133.46	133.46	133.99	131.61	323
September 30, 2025	132.89	131.49	131.49	133.2	130.26	309
September 29, 2025	131.32	131.32	131.32	131.32	131.32	58
September 26, 2025	128.74	131.22	131.22	131.22	128.74	28
September 25, 2025	131.41	129.22	129.22	131.41	127.99	160
September 24, 2025	129.42	132.12	132.12	132.58	128.84	1,003
September 23, 2025	128.53	129	129	130.32	128.53	430
September 22, 2025	132.01	129.04	129.04	132.01	128.38	2,101
September 19, 2025	132.4	131.75	131.75	133.12	130.51	487
September 18, 2025	135.53	134.49	134.49	135.53	133.16	350
September 17, 2025	135	136.82	136.82	138.7	134.5	726
September 16, 2025	135.33	133.76	133.76	135.33	131.48	718
September 15, 2025	138	134.77	134.55	138	133.72	1,231
September 12, 2025	137.22	137.04	136.95	138.75	136.54	274
September 11, 2025	136.78	139.02	139.02	139.48	136.6	1,037
September 10, 2025	136.58	134.6	134.6	136.58	134.4	641
September 09, 2025	139	136.08	136.08	139.56	134.48	434
September 08, 2025	140.99	141.01	141.01	141.1	138.6	676
September 05, 2025	140	139.92	139.92	142.35	139	705
September 04, 2025	134.91	137.95	137.94	137.95	133.89	1,196
September 03, 2025	131.61	133.95	133.95	134.8	130.69	1,216
September 02, 2025	130	131.72	132.15	132.37	129.59	17,596
August 29, 2025	131.47	130.66	130.66	131.65	130.66	14,610
August 28, 2025	131.99	130.34	130.34	131.99	129.81	244
August 27, 2025	130.74	130.86	130.86	131.5	130	3,499
August 26, 2025	132.27	132.15	132.15	132.49	131.13	120
August 22, 2025	127.95	130.87	130.87	133.28	125.39	2,149
August 21, 2025	128	123.8	123.8	128.91	123.2	19,938
August 20, 2025	130.37	127.6	127.6	130.6	127.51	1,347
August 19, 2025	129	130.26	130.26	131.42	129	1,832
August 18, 2025	133.48	128.79	128.79	133.48	126.96	840
August 15, 2025	133.62	128.92	128.92	135	128	875
August 14, 2025	128.39	127.54	127.54	128.39	126.3	1,474
August 13, 2025	124.99	129.5	129.5	129.62	124.1	1,871
August 12, 2025	122.98	121.53	121.53	122.98	119.45	114,309
August 11, 2025	120.2	120.83	120.83	122.6	118.67	267
August 08, 2025	121.67	121.86	121.86	122.21	120.69	207
August 07, 2025	122.8	121.78	121.78	123.19	120.9	245
August 06, 2025	122.43	120.98	120.98	122.43	120.96	252
August 05, 2025	120.33	120.62	120.62	121.72	119.05	336
August 04, 2025	117.62	117.61	117.61	118.98	116.83	1,095
August 01, 2025	115.23	116.49	116.49	117.22	114.84	538
July 31, 2025	111.98	112.89	112.89	113.6	111.46	335
July 30, 2025	116.87	116.4	116.4	117.4	115.87	306
July 29, 2025	117.25	117.18	117.18	117.46	116.07	663
July 28, 2025	117	115.26	115.26	117.47	115	1,400
July 25, 2025	116.98	115.57	115.57	116.98	114.76	452
July 24, 2025	118.39	117.89	117.89	118.78	116.37	113

PulteGroup, Inc. (0KS6.L) LSE