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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	133.19	133.66	133.66	134.5	132.18	1.46M
January 12, 2026	131.76	133.23	133.23	134.59	130.44	2.58M
January 09, 2026	125.45	132.2	132.2	132.84	125.45	4.09M
January 08, 2026	116.44	123.16	123.16	123.42	116.05	1.99M
January 07, 2026	121.88	117.29	117.29	123.15	117.03	1.73M
January 06, 2026	118.19	121.15	121.15	121.49	117.49	1.72M
January 05, 2026	118.01	119.86	119.86	121.21	118	1.43M
January 02, 2026	118.45	119.07	119.07	119.08	116.68	1.28M
December 31, 2025	118.35	117.26	117.26	119	117.18	984,265
December 30, 2025	118.42	118.13	118.13	118.61	117.19	1.73M
December 29, 2025	118.06	118.69	118.69	119.47	118.03	1.27M
December 26, 2025	119.66	119.2	119.2	119.9	118.19	790,600
December 24, 2025	117	119.35	119.35	119.85	116.93	891,236
December 23, 2025	119.52	117.38	117.38	119.62	116.34	2.97M
December 22, 2025	119.8	119.11	119.11	120.03	118.65	1.27M
December 19, 2025	119.99	119.74	119.74	120.21	118.16	5.55M
December 18, 2025	124.2	121.66	121.66	124.84	121.12	2.69M
December 17, 2025	122.6	122.8	122.8	125.11	120.56	2.03M
December 16, 2025	126.72	124.39	124.39	127.25	122.55	2.17M
December 15, 2025	128.03	126.51	126.25	128.16	125.84	1.4M
December 12, 2025	127.84	126.43	126.17	128.08	125.58	1.28M
December 11, 2025	128.57	127.57	127.31	130.22	127.37	1.51M
December 10, 2025	123.86	127.9	127.64	128.22	123.86	1.88M
December 09, 2025	123.5	123.04	122.79	124.94	122.86	1.7M
December 08, 2025	126.32	124.88	124.62	126.45	124.16	1.29M
December 05, 2025	128.76	126.99	126.99	129.38	126.76	1.21M
December 04, 2025	130.35	127.89	127.89	131.56	127.55	1.59M
December 03, 2025	126.95	130.33	130.33	130.49	126.92	1.45M
December 02, 2025	127.06	126.55	126.55	127.38	125.08	1.75M
December 01, 2025	127.21	127.18	127.18	128.36	126.31	1.42M
November 28, 2025	127.43	127.19	127.19	127.95	126.68	675,502
November 26, 2025	125.29	127.59	127.59	127.94	125.27	1.43M
November 25, 2025	120.78	125.71	125.71	126.35	119.91	2.29M
November 24, 2025	119.8	119.28	119.28	120.1	118.15	2.2M
November 21, 2025	115.3	120.32	120.32	121.69	115.26	2.35M
November 20, 2025	114.64	114.35	114.35	116.01	113.54	1.45M
November 19, 2025	114.03	113.76	113.76	114.48	112.78	1.39M
November 18, 2025	113	113.49	113.49	114.25	111.65	2.08M
November 17, 2025	117.91	113.88	113.88	118.06	113.7	1.86M
November 14, 2025	118.4	118.37	118.37	121.06	118.13	1.34M
November 13, 2025	119.26	118.42	118.42	121.09	118.38	1.5M
November 12, 2025	121.09	120.63	120.63	122.72	120.29	1.24M
November 11, 2025	121.03	121.22	121.22	121.64	119.5	1.61M
November 10, 2025	119.47	120.17	120.17	120.6	118.06	1.69M
November 07, 2025	118.55	119.76	119.76	119.82	117.74	2.68M
November 06, 2025	120.08	118.93	118.93	120.36	118.76	1.24M
November 05, 2025	119.79	119.46	119.46	120.66	118.55	1.86M
November 04, 2025	118	119.62	119.62	120.22	117.72	1.33M
November 03, 2025	119.85	118.76	118.76	119.85	117.92	2.42M
October 31, 2025	117.92	119.87	119.87	120.55	117.1	2.31M
October 30, 2025	117.82	119.04	119.04	120.32	117.56	2.09M
October 29, 2025	119.26	118.23	118.23	121.5	116.34	2.88M
October 28, 2025	117.02	120.74	120.74	121.9	115.41	2.35M
October 27, 2025	121.68	120.3	120.3	121.99	120.14	1.51M
October 24, 2025	122.71	120.53	120.53	123.21	120.5	1.77M
October 23, 2025	120.56	120.86	120.86	121.91	119.34	1.66M
October 22, 2025	121.72	120.21	120.21	123.4	119.94	2.63M
October 21, 2025	115.9	123.27	123.27	124.79	115.11	4.71M
October 20, 2025	124.76	123.27	123.27	125.92	123.04	4.5M
October 17, 2025	123.71	124.45	124.45	124.94	122.98	2.39M

PulteGroup, Inc. (PHM) NYSE