If you invested $1000 in PulteGroup, Inc. (0KS6.L) since IPO date, it would be worth $5,052.93 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,595.32, while $1000 invested 1 year ago would be worth $1,052.22. This corresponds to total returns of 405.29%, 159.53%, 5.22%, respectively, with annualized returns of 20.74%, 21.03%, 5.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 129.84 | 129.51 | 129.51 | 129.84 | 127.91 | 14 |
| August 20, 2026 | 130.3 | 127.81 | 127.81 | 130.3 | 126.92 | 208 |
| August 19, 2026 | 127 | 131.59 | 131.59 | 133.31 | 125.96 | 97 |
| August 18, 2026 | 126.35 | 127.16 | 127.16 | 130.45 | 126.35 | 27 |
| August 17, 2026 | 128.75 | 129.39 | 129.39 | 129.82 | 127 | 201 |
| August 14, 2026 | 130.55 | 130.15 | 130.15 | 132.33 | 128.8 | 133 |
| August 13, 2026 | 128.56 | 130.22 | 130.22 | 134.28 | 128.56 | 71 |
| August 12, 2026 | 134.28 | 129.16 | 129.16 | 134.28 | 128.7 | 118 |
| August 11, 2026 | 130.93 | 132.33 | 132.33 | 133.88 | 130.05 | 373 |
| August 10, 2026 | 129.48 | 129.75 | 129.75 | 129.75 | 128 | 361 |
| August 07, 2026 | 128.58 | 132.63 | 132.63 | 132.99 | 128.58 | 78 |
| August 06, 2026 | 134.19 | 129.53 | 129.53 | 134.19 | 128.92 | 602 |
| August 05, 2026 | 129.72 | 133.21 | 133.21 | 133.65 | 129.72 | 152 |
| August 04, 2026 | 128.79 | 131.59 | 131.59 | 131.75 | 126 | 776 |
| August 03, 2026 | 126.85 | 127.76 | 127.76 | 131.19 | 126.85 | 680 |
| July 31, 2026 | 128.5 | 127.38 | 127.38 | 129.71 | 126.92 | 25 |
| July 30, 2026 | 136 | 129.7 | 129.7 | 136 | 127.61 | 80 |
| July 29, 2026 | 130.55 | 134.53 | 134.53 | 136.09 | 130.4 | 73 |
| July 28, 2026 | 134.23 | 133.81 | 133.81 | 135.53 | 132.78 | 182 |
| July 27, 2026 | 130 | 129.44 | 129.44 | 132.1 | 128 | 126 |
| July 23, 2026 | 125.58 | 123.2 | 123.2 | 125.58 | 122.99 | 1,744 |
| July 22, 2026 | 121.05 | 125.95 | 125.95 | 130 | 121.05 | 113 |
| July 21, 2026 | 119.61 | 124.05 | 124.05 | 125.04 | 119.61 | 38 |
| July 20, 2026 | 127.08 | 122.77 | 122.77 | 129.43 | 122.77 | 329 |
| July 17, 2026 | 127.09 | 125.97 | 125.97 | 130 | 125.97 | 145 |
| July 16, 2026 | 126.77 | 127.53 | 127.53 | 128.43 | 126.77 | 320 |
| July 15, 2026 | 123.25 | 125.81 | 125.81 | 126.33 | 123.25 | 144 |
| July 14, 2026 | 125.75 | 123.65 | 123.65 | 126.18 | 123 | 67 |
| July 13, 2026 | 128.15 | 123.6 | 123.6 | 128.15 | 122.8 | 6 |
| July 10, 2026 | 121.76 | 126.11 | 126.11 | 126.5 | 121.76 | 776 |
| July 09, 2026 | 122.35 | 124.53 | 124.53 | 124.98 | 120.82 | 263 |
| July 08, 2026 | 127.5 | 124.4 | 124.4 | 129.79 | 123.36 | 1,414 |
| July 07, 2026 | 130.1 | 130.69 | 130.69 | 131.6 | 130.1 | 74 |
| July 06, 2026 | 132.34 | 131.28 | 131.28 | 135.83 | 130.79 | 759 |
| July 02, 2026 | 132.7 | 133.63 | 133.63 | 135.3 | 131.43 | 118 |
| July 01, 2026 | 140 | 134.28 | 134.28 | 140 | 134.27 | 537 |
| June 30, 2026 | 138.6 | 136.89 | 136.89 | 138.6 | 136.32 | 478 |
| June 29, 2026 | 137.4 | 137.4 | 137.4 | 139.67 | 135.1 | 445 |
| June 26, 2026 | 137.81 | 136.83 | 136.83 | 137.88 | 134.73 | 563 |
| June 25, 2026 | 135.6 | 135.7 | 135.7 | 139.59 | 135.6 | 992 |
| June 24, 2026 | 126.71 | 136.19 | 136.19 | 139.06 | 126.71 | 5,609 |
| June 23, 2026 | 125.77 | 126.4 | 126.4 | 126.79 | 125.77 | 31 |
| June 22, 2026 | 129.39 | 125.77 | 125.77 | 129.39 | 125.77 | 1,654 |
| June 18, 2026 | 122.01 | 127.79 | 127.79 | 128.55 | 122.01 | 4,475 |
| June 17, 2026 | 124.06 | 126.44 | 126.44 | 127.95 | 122.69 | 443 |
| June 16, 2026 | 122.06 | 125.4 | 125.4 | 126.03 | 122.06 | 2,218 |
| June 15, 2026 | 123.7 | 123.2 | 123.2 | 126.26 | 123.01 | 310 |
| June 12, 2026 | 122.51 | 122.81 | 122.81 | 123.82 | 122.29 | 416 |
| June 11, 2026 | 117.28 | 122.69 | 122.69 | 122.69 | 117.28 | 1,457 |
| June 10, 2026 | 122.8 | 118.65 | 118.65 | 126.1 | 118.65 | 61 |
| June 09, 2026 | 117.95 | 122.52 | 122.52 | 123.13 | 117.95 | 388 |
| June 08, 2026 | 118.5 | 118.28 | 118.28 | 119.03 | 117.38 | 381 |
| June 05, 2026 | 114.78 | 118.54 | 118.54 | 118.61 | 114.78 | 33 |
| June 04, 2026 | 118.31 | 117.91 | 117.91 | 119.43 | 116.76 | 237 |
| June 03, 2026 | 118.45 | 117.51 | 117.51 | 119.4 | 115.55 | 2,027 |
| June 02, 2026 | 118.5 | 118.01 | 118.01 | 120.66 | 115.05 | 82 |
| June 01, 2026 | 120.97 | 118.28 | 118.28 | 122.89 | 117.18 | 1,641 |
| May 29, 2026 | 117.45 | 118.96 | 118.96 | 119.32 | 116.25 | 96 |
| May 28, 2026 | 122.27 | 117.73 | 117.73 | 122.27 | 115.19 | 648 |
| May 27, 2026 | 117.84 | 119.11 | 119.11 | 121.91 | 117.84 | 1,084 |