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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	123	119.28	119.28	123	118.68	2,198
July 22, 2025	112.07	119.78	119.78	120.34	112.07	5,195
July 21, 2025	109.05	109.4	109.4	110.12	109	82
July 18, 2025	109.41	109.73	109.73	110.93	108.95	666
July 17, 2025	109.63	109.35	109.35	109.98	108.84	337
July 16, 2025	109.01	109.12	109.12	109.61	108.3	150
July 15, 2025	113.68	112.38	112.38	113.68	108.68	150
July 14, 2025	113.59	113.46	113.46	114.16	111.42	347
July 11, 2025	114.07	114.47	114.47	114.65	113.24	371
July 10, 2025	113.38	116.17	116.17	116.24	113.38	283
July 09, 2025	109.56	112.45	112.45	112.45	109.28	1,825
July 08, 2025	108.64	108.96	108.96	109.18	107.68	120
July 07, 2025	108.8	108.68	108.68	109.84	107.52	576
July 03, 2025	111.97	110.04	110.04	111.97	108.95	980
July 02, 2025	110.14	110.73	110.73	111.23	109.68	8,193
July 01, 2025	105.69	110.68	110.68	112.09	105.69	818
June 30, 2025	104.94	106.05	106.05	106.3	104.34	148
June 27, 2025	104.82	105.74	105.74	105.9	104.82	496
June 26, 2025	103.32	103.79	103.79	103.79	102.53	445
June 25, 2025	103.82	103.5	103.5	105.44	103.28	793
June 24, 2025	101.71	105.68	105.68	106.49	101.71	463
June 23, 2025	102.52	103.55	103.55	103.55	100.76	382
June 20, 2025	100.18	101.27	101.27	101.33	99.38	67
June 18, 2025	98.14	99.62	99.62	100.22	98.14	147
June 17, 2025	102.99	100.3	100.3	103.17	99.29	142
June 16, 2025	103	101.95	101.73	103	101.79	103
June 13, 2025	103.58	103.18	103.18	103.74	102.96	55
June 12, 2025	102.91	104.11	104.11	104.11	101.2	1,750
June 11, 2025	105.27	104.69	104.69	107	104.57	320
June 10, 2025	102.92	104.35	104.35	104.74	101.84	463
June 09, 2025	100.3	101.59	101.59	101.59	100.3	93
June 06, 2025	102.28	100.66	100.66	102.28	100.66	408
June 05, 2025	101.5	101.71	101.71	101.71	100.91	14
June 04, 2025	99	100.81	100.81	101.56	98.68	5,154
June 03, 2025	98.26	98.45	98.45	98.45	96.99	64
June 02, 2025	97.08	96.69	96.69	97.36	95.44	1,143
May 30, 2025	98.01	98.05	98.05	98.45	97.76	222
May 29, 2025	98.45	98.2	98.2	98.56	98.05	332
May 28, 2025	99.21	97.82	97.82	100.55	97.66	875
May 27, 2025	99.41	100.54	100.54	100.54	98.56	716
May 23, 2025	97.64	98.2	98.2	98.2	97.55	163
May 22, 2025	99.5	98	98.35	99.5	97.58	102

PulteGroup, Inc. (0KS6.L) LSE