PulteGroup, Inc. (PHM) NYSE

127.96

-2.3718(-1.82%)

Updated at December 04 03:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 2025126.95130.33130.33130.49126.921.45M
December 02, 2025127.06126.55126.55127.38125.081.75M
December 01, 2025127.21127.18127.18128.36126.311.42M
November 28, 2025127.43127.19127.19127.95126.68675,502
November 26, 2025125.29127.59127.59127.94125.271.43M
November 25, 2025120.78125.71125.71126.35119.912.29M
November 24, 2025119.8119.28119.28120.1118.152.2M
November 21, 2025115.3120.32120.32121.69115.262.35M
November 20, 2025114.64114.35114.35116.01113.541.45M
November 19, 2025114.03113.76113.76114.48112.781.39M
November 18, 2025113113.49113.49114.25111.652.08M
November 17, 2025117.91113.88113.88118.06113.71.86M
November 14, 2025118.4118.37118.37121.06118.131.34M
November 13, 2025119.26118.42118.42121.09118.381.5M
November 12, 2025121.09120.63120.63122.72120.291.24M
November 11, 2025121.03121.22121.22121.64119.51.61M
November 10, 2025119.47120.17120.17120.6118.061.69M
November 07, 2025118.55119.76119.76119.82117.742.68M
November 06, 2025120.08118.93118.93120.36118.761.24M
November 05, 2025119.79119.46119.46120.66118.551.86M
November 04, 2025118119.62119.62120.22117.721.33M
November 03, 2025119.85118.76118.76119.85117.922.42M
October 31, 2025117.92119.87119.87120.55117.12.31M
October 30, 2025117.82119.04119.04120.32117.562.09M
October 29, 2025119.26118.23118.23121.5116.342.88M
October 28, 2025117.02120.74120.74121.9115.412.35M
October 27, 2025121.68120.3120.3121.99120.141.51M
October 24, 2025122.71120.53120.53123.21120.51.77M
October 23, 2025120.56120.86120.86121.91119.341.66M
October 22, 2025121.72120.21120.21123.4119.942.63M
October 21, 2025115.9123.27123.27124.79115.114.71M
October 20, 2025124.76123.27123.27125.92123.044.5M
October 17, 2025123.71124.45124.45124.94122.982.39M
October 16, 2025124.68123.88123.88125.02121.822.48M
October 15, 2025124.62124.68124.68126.93124.441.67M
October 14, 2025119.76124.89124.89125.35119.42.63M
October 13, 2025120.04120.49120.49120.49118.612.61M
October 10, 2025121.41120.04120.04122.21119.72.87M
October 09, 2025126.25121.41121.41126.6120.624.28M
October 08, 2025130.2127.66127.66130.4126.332.67M
October 07, 2025132.53129.6129.6132.73128.52.81M
October 06, 2025137.72135.48135.48138.1134.151.42M
October 03, 2025135.24137.61137.61138.33135.11.62M
October 02, 2025134.02134.88134.88135.2132.651.45M
October 01, 2025133.17134.44134.44134.96132.131.59M
September 30, 2025132.18132.13132.13133.55130.151.72M
September 29, 2025131.88133.14133.14133.63130.591.36M
September 26, 2025129.43131.15131.15132.06128.911.1M
September 25, 2025128.54128.74128.74131.51128.182.15M
September 24, 2025128.84130.9130.9132.66128.81.72M
September 23, 2025129.8130.05130.05130.67128.651.32M
September 22, 2025131.27129.24129.24132.28128.362.17M
September 19, 2025132.42131.9131.9133.94130.465.78M
September 18, 2025134.31134.1134.1135.14132.851.83M
September 17, 2025134.98134.1134.1139.05132.182.32M
September 16, 2025134.86133.87133.87135.33131.382.26M
September 15, 2025137.83134.84134.62137.83133.612.01M
September 12, 2025137.38137.1137.1138.87136.411.27M
September 11, 2025136.55138.66138.66139.69135.921.74M
September 10, 2025137.2135.41135.41137.3134.262.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved