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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	114.89	113.7	113.7	115.6	113.7	11
November 19, 2025	113.92	113.71	113.71	113.92	113.71	108
November 18, 2025	112.75	113.61	113.61	113.61	112.23	145
November 17, 2025	117.84	114.4	114.4	117.84	114.4	582
November 14, 2025	118.81	119.41	119.41	119.41	118.36	1,838
November 13, 2025	120.59	119.62	119.62	120.59	119.62	4
November 12, 2025	121.58	121.59	121.59	122.12	120.55	429
November 11, 2025	121.07	121.3	121.3	121.3	120.3	69
November 10, 2025	119.03	119.42	119.42	119.42	118.28	139
November 07, 2025	119	119.03	117.16	119.03	117.16	13
November 06, 2025	119.14	119.46	119.46	119.65	119.14	14
November 05, 2025	119.01	118.69	118.69	120.58	118.69	995
November 04, 2025	118.29	118.66	118.66	119.15	118.29	18
November 03, 2025	119.93	118.31	118.31	119.93	118.26	87
October 31, 2025	117.28	119.43	119.43	120.02	116.73	991
October 30, 2025	118.1	119.26	119.26	119.57	117.16	192
October 29, 2025	117.01	117	117	117.01	117	80
October 28, 2025	119.06	120.67	120.67	121.29	119.06	25
October 27, 2025	123.27	120.71	120.71	123.27	120.71	59
October 24, 2025	122.4	121.87	121.87	122.4	121.87	115
October 23, 2025	120.44	120.27	120.27	120.44	120	198
October 22, 2025	121.37	121.22	121.22	122.44	120.95	829
October 21, 2025	119.91	123.26	123.26	123.26	111.5	3,699
October 20, 2025	124.73	124.4	124.4	125.6	124.34	94
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

PulteGroup, Inc. (0KS6.L) LSE