PulteGroup, Inc. - PHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	123.71	124.45	124.45	124.94	122.98	2.39M
October 16, 2025	124.68	123.88	123.88	125.02	121.82	2.48M
October 15, 2025	124.62	124.68	124.68	126.93	124.44	1.67M
October 14, 2025	119.76	124.89	124.89	125.35	119.4	2.63M
October 13, 2025	120.04	120.49	120.49	120.49	118.61	2.61M
October 10, 2025	121.41	120.04	120.04	122.21	119.7	2.87M
October 09, 2025	126.25	121.41	121.41	126.6	120.62	4.28M
October 08, 2025	130.2	127.66	127.66	130.4	126.33	2.67M
October 07, 2025	132.53	129.6	129.6	132.73	128.5	2.81M
October 06, 2025	137.72	135.48	135.48	138.1	134.15	1.42M
October 03, 2025	135.24	137.61	137.61	138.33	135.1	1.62M
October 02, 2025	134.02	134.88	134.88	135.2	132.65	1.45M
October 01, 2025	133.17	134.44	134.44	134.96	132.13	1.59M
September 30, 2025	132.18	132.13	132.13	133.55	130.15	1.72M
September 29, 2025	131.88	133.14	133.14	133.63	130.59	1.36M
September 26, 2025	129.43	131.15	131.15	132.06	128.91	1.1M
September 25, 2025	128.54	128.74	128.74	131.51	128.18	2.15M
September 24, 2025	128.84	130.9	130.9	132.66	128.8	1.72M
September 23, 2025	129.8	130.05	130.05	130.67	128.65	1.32M
September 22, 2025	131.27	129.24	129.24	132.28	128.36	2.17M
September 19, 2025	132.42	131.9	131.9	133.94	130.46	5.78M
September 18, 2025	134.31	134.1	134.1	135.14	132.85	1.83M
September 17, 2025	134.98	134.1	134.1	139.05	132.18	2.32M
September 16, 2025	134.86	133.87	133.87	135.33	131.38	2.26M
September 15, 2025	137.83	134.84	134.62	137.83	133.61	2.01M
September 12, 2025	137.38	137.1	137.1	138.87	136.41	1.27M
September 11, 2025	136.55	138.66	138.66	139.69	135.92	1.74M
September 10, 2025	137.2	135.41	135.41	137.3	134.26	2.18M
September 09, 2025	140.46	136.72	136.72	141.79	134.21	3.12M
September 08, 2025	139.75	141.42	141.42	141.73	138.6	1.91M
September 05, 2025	140.44	140.57	140.57	142.11	139.12	2.19M
September 04, 2025	134.81	137.61	137.61	138.14	134.4	2.28M
September 03, 2025	131.61	133.3	133.3	135.02	131.24	2.04M
September 02, 2025	129.9	132.09	132.09	132.46	129.33	1.44M
August 29, 2025	131.48	132.02	132.02	132.17	130.35	1.34M
August 28, 2025	131.89	131.47	131.47	131.99	129.59	1.13M
August 27, 2025	130.7	131.03	131.03	131.81	130	1.37M
August 26, 2025	132.36	131.13	131.13	132.5	130.92	2.52M
August 25, 2025	131.16	132.28	132.28	132.89	130.54	3.01M
August 22, 2025	126.36	132.33	132.33	133.67	124.93	2.94M
August 21, 2025	125.56	125.37	125.37	125.74	123.24	1.45M
August 20, 2025	130	126.54	126.54	131.03	126.17	1.65M
August 19, 2025	129.35	130.37	130.37	131.41	128.88	1.82M
August 18, 2025	128.78	128.21	128.21	129.48	128.05	1.56M
August 15, 2025	131.39	128.69	128.69	131.5	127.79	1.92M
August 14, 2025	126.77	128.55	128.55	128.79	126.1	2.5M
August 13, 2025	124.35	129.96	129.96	131.08	123.96	3.06M
August 12, 2025	121.18	123.33	123.33	123.72	119.4	2.4M
August 11, 2025	122.16	120.2	120.2	122.98	118.36	1.65M
August 08, 2025	120.98	121.64	121.64	122.4	120.65	1.5M
August 07, 2025	121.5	120.67	120.67	123.53	120.37	1.61M
August 06, 2025	121.42	120.23	120.23	122.44	120.14	1.66M
August 05, 2025	119.13	121.02	121.02	122.15	119.13	1.86M
August 04, 2025	117	119.36	119.36	119.86	116.85	1.97M
August 01, 2025	115.06	116.75	116.75	117.38	114.43	2.03M
July 31, 2025	111.86	112.92	112.92	113.79	111.5	1.93M
July 30, 2025	116.76	113.36	113.36	117.6	112.41	1.93M
July 29, 2025	116.87	117.06	117.06	117.81	115.94	1.63M
July 28, 2025	116.14	116.82	116.82	117.61	114.93	1.57M
July 25, 2025	116.06	116.35	116.35	116.91	114.59	1.41M

PulteGroup, Inc. (PHM) NYSE