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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	118.39	116.03	116.03	119.14	115.78	2.15M
July 23, 2025	122.12	119.28	119.28	122.49	118.62	2.79M
July 22, 2025	117.73	121.17	121.17	121.63	115.67	5.15M
July 21, 2025	109.52	108.65	108.65	110.34	108.32	2.21M
July 18, 2025	110.08	108.66	108.66	110.68	107.91	1.94M
July 17, 2025	108.9	109.28	109.28	110.06	108.64	2.12M
July 16, 2025	108.48	109.29	109.29	110.23	107.16	2.3M
July 15, 2025	113.26	108	108	114	107.92	2.5M
July 14, 2025	113.59	112.84	112.84	114.57	111	2.96M
July 11, 2025	113.66	114.27	114.27	115.19	113	2.65M
July 10, 2025	113.38	115.18	115.18	116.42	113.12	2.53M
July 09, 2025	109.56	113.77	113.77	114.34	109.05	3.87M
July 08, 2025	107.85	108.88	108.88	109.85	107.38	1.95M
July 07, 2025	109.1	108.14	108.14	109.84	107.07	1.71M
July 03, 2025	111.97	109.36	109.36	112.18	108.8	1.62M

PulteGroup, Inc. (PHM) NYSE