PulteGroup, Inc. (PHM) NYSE

140.57

+2.96(+2.15%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025140.44140.57140.57142.11139.122.19M
September 04, 2025134.81137.61137.61138.14134.42.28M
September 03, 2025131.61133.3133.3135.02131.242.04M
September 02, 2025129.9132.09132.09132.46129.331.44M
August 29, 2025131.48132.02132.02132.17130.351.34M
August 28, 2025131.89131.47131.47131.99129.591.13M
August 27, 2025130.7131.03131.03131.811301.37M
August 26, 2025132.36131.13131.13132.5130.922.52M
August 25, 2025131.16132.28132.28132.89130.543.01M
August 22, 2025126.36132.33132.33133.67124.932.94M
August 21, 2025125.56125.37125.37125.74123.241.45M
August 20, 2025130126.54126.54131.03126.171.65M
August 19, 2025129.35130.37130.37131.41128.881.82M
August 18, 2025128.78128.21128.21129.48128.051.56M
August 15, 2025131.39128.69128.69131.5127.791.92M
August 14, 2025126.77128.55128.55128.79126.12.5M
August 13, 2025124.35129.96129.96131.08123.963.06M
August 12, 2025121.18123.33123.33123.72119.42.4M
August 11, 2025122.16120.2120.2122.98118.361.65M
August 08, 2025120.98121.64121.64122.4120.651.5M
August 07, 2025121.5120.67120.67123.53120.371.61M
August 06, 2025121.42120.23120.23122.44120.141.66M
August 05, 2025119.13121.02121.02122.15119.131.86M
August 04, 2025117119.36119.36119.86116.851.97M
August 01, 2025115.06116.75116.75117.38114.432.03M
July 31, 2025111.86112.92112.92113.79111.51.93M
July 30, 2025116.76113.36113.36117.6112.411.93M
July 29, 2025116.87117.06117.06117.81115.941.63M
July 28, 2025116.14116.82116.82117.61114.931.57M
July 25, 2025116.06116.35116.35116.91114.591.41M
July 24, 2025118.39116.03116.03119.14115.782.15M
July 23, 2025122.12119.28119.28122.49118.622.79M
July 22, 2025117.73121.17121.17121.63115.675.15M
July 21, 2025109.52108.65108.65110.34108.322.21M
July 18, 2025110.08108.66108.66110.68107.911.94M
July 17, 2025108.9109.28109.28110.06108.642.12M
July 16, 2025108.48109.29109.29110.23107.162.3M
July 15, 2025113.26108108114107.922.5M
July 14, 2025113.59112.84112.84114.571112.96M
July 11, 2025113.66114.27114.27115.191132.65M
July 10, 2025113.38115.18115.18116.42113.122.53M
July 09, 2025109.56113.77113.77114.34109.053.87M
July 08, 2025107.85108.88108.88109.85107.381.95M
July 07, 2025109.1108.14108.14109.84107.071.71M
July 03, 2025111.97109.36109.36112.18108.81.62M
July 02, 2025110.14111.34111.34112.12109.332.5M
July 01, 2025104.87109.94109.94112.24104.043.34M
June 30, 2025105.96105.46105.46106.36104.261.64M
June 27, 2025104.82105.52105.52106.56104.343M
June 26, 2025104.07104.44104.44104.54102.171.73M
June 25, 2025104.73103.56103.56105.48103.091.67M
June 24, 2025104.85105.49105.49106.42103.992.58M
June 23, 2025100.7104.85104.85105.04100.72.01M
June 20, 202599.6101.47101.47101.9999.453.05M
June 18, 202598.2899.1499.14100.2898.271.92M
June 17, 2025102.5498.7298.72104.0598.321.95M
June 16, 2025102.92102.42102.2102.92100.941.75M
June 13, 2025102.7101.61101.39104.26100.721.6M
June 12, 2025102.91104.15103.93104.6101.841.37M
June 11, 2025106.53103.42103.2107.9103.181.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved