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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140.52	140.02	140.02	142.35	138.98	1.24M
February 19, 2026	141.5	139.61	139.61	142.18	139.1	1.4M
February 18, 2026	141.24	142.1	142.1	143.54	140.11	1.75M
February 17, 2026	142.35	141.58	141.58	144.5	139.03	1.85M
February 13, 2026	139.83	142.56	142.56	143.66	139.39	2.16M
February 12, 2026	140	138.89	138.89	142.65	138.68	2.38M
February 11, 2026	135.95	139.32	139.32	139.35	135.75	2.1M
February 10, 2026	133.82	137.33	137.33	137.88	133.17	1.35M
February 09, 2026	135	132.37	132.37	136.34	132	1.47M
February 06, 2026	134.59	135.09	135.09	136.42	131.12	1.99M
February 05, 2026	134.71	134.05	134.05	135.6	132.66	1.62M
February 04, 2026	132.09	134.57	134.57	135.8	131.6	2.48M
February 03, 2026	126.14	130.46	130.46	135.6	126.12	2.82M
February 02, 2026	124.61	127.07	127.07	127.43	123.75	2.35M
January 30, 2026	126.62	125.09	125.09	127.46	123.42	1.93M
January 29, 2026	124.24	127.26	127.26	129.36	124.23	2.86M
January 28, 2026	124.03	123.27	123.27	127.14	123.17	2.29M
January 27, 2026	124.21	123.86	123.86	124.7	123.02	1.41M
January 26, 2026	125.84	125.07	125.07	126.13	124.12	1.64M
January 23, 2026	127.54	125.16	125.16	127.77	124.22	1.3M
January 22, 2026	130.58	127.77	127.77	131.8	126.79	1.62M
January 21, 2026	127.57	129.97	129.97	131.41	126.86	1.8M
January 20, 2026	127.38	126.81	126.81	130.89	126.55	1.94M
January 16, 2026	132.87	130.23	130.23	134.34	129.05	1.73M
January 15, 2026	131.64	132.87	132.87	133.14	130.17	1.64M
January 14, 2026	132.5	130.73	130.73	134.17	130.48	1.73M
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

PulteGroup, Inc. (PHM) NYSE