PulteGroup (PHM)

116.06
-2.44 (-2.06%)
NYSE · Last Trade: Oct 1st, 12:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PulteGroup (PHM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026119.41119.41115.96116.062,012,131116.06
9/29/2026119.29119.65117.78118.501,276,606118.50
9/28/2026118.51121.09118.23119.131,614,453119.13
9/25/2026118.53120.06117.53119.851,238,038119.85
9/24/2026118.10119.19117.51118.181,541,979118.18
9/23/2026120.28120.95118.71118.711,626,673118.71
9/22/2026121.09122.68120.00122.291,558,226122.29
9/21/2026118.09119.40116.56118.971,587,555118.97
9/18/2026117.58118.88116.51117.265,172,970117.26
9/17/2026119.43120.34117.36118.841,282,403118.84
9/16/2026119.44120.46116.63117.551,454,349117.55
9/15/2026118.76120.17117.45119.471,520,791119.47
9/14/2026117.25119.81116.93118.941,160,807118.68
9/11/2026118.21118.65116.65118.261,265,271118.00
9/10/2026116.42117.58114.78116.412,182,198116.16
9/09/2026119.83121.13117.79118.931,962,020118.67
9/08/2026123.17124.36119.76120.071,423,499119.81
9/04/2026123.79125.16123.53124.45962,026124.18
9/03/2026125.35126.95123.18124.311,066,803124.04
9/02/2026123.98124.53123.43123.701,138,818123.43
9/01/2026124.59126.30122.90123.131,502,598122.86
8/31/2026127.24127.69125.91126.321,650,763126.04
8/28/2026127.65129.32127.00128.551,066,998128.27
8/27/2026128.85128.85126.51126.751,206,839126.47
8/26/2026130.70131.63129.32130.03954,255129.75
8/25/2026131.02131.52128.34130.86950,369130.57
8/24/2026131.00132.05129.59129.611,109,280129.33
8/21/2026128.75129.97127.33129.00996,827128.72
8/20/2026127.75128.67126.03127.671,270,423127.39
8/19/2026129.11133.32129.11130.681,633,174130.39
8/18/2026129.78130.00125.98126.051,224,567125.77
8/17/2026129.15129.99128.05128.491,291,188128.21
8/14/2026129.87130.91129.25130.181,017,473129.90
8/13/2026131.20131.69129.13130.551,152,196130.26
8/12/2026132.26132.41128.23129.161,601,432128.88
8/11/2026131.21132.75129.74132.421,196,377132.13
8/10/2026132.37132.37128.13130.051,348,045129.77
8/07/2026129.79133.17128.78132.901,079,411132.61
8/06/2026132.81132.81128.66129.551,243,359129.27
8/05/2026130.34133.86129.91133.011,223,164132.72
8/04/2026128.94132.28127.20131.681,746,528131.39
8/03/2026129.16130.94127.29129.291,449,759129.01
7/31/2026128.50128.90126.19126.471,208,577126.19
7/30/2026132.51133.21127.40128.741,865,502128.46
7/29/2026133.23136.22131.73132.312,615,510132.02
7/28/2026132.52135.80132.52134.752,198,563134.46
7/27/2026130.60132.40128.60130.591,728,095130.31
7/24/2026126.14128.97124.38128.751,960,122128.47
7/23/2026124.30126.28122.01124.672,792,779124.40
7/22/2026127.95129.06124.43126.753,045,726126.47
7/21/2026122.43124.48121.77124.263,012,528123.99
7/20/2026126.29126.97122.48123.182,159,030122.91
7/17/2026128.71131.56125.36126.081,708,848125.80
7/16/2026125.21129.55124.95129.021,858,365128.74
7/15/2026124.47126.76124.25125.391,340,215125.12
7/14/2026125.79126.18122.60124.561,743,485124.29
7/13/2026124.92126.05122.73123.751,714,569123.48
7/10/2026123.56126.76123.56124.751,516,800124.48
7/09/2026123.50125.04122.56123.721,179,716123.45
7/08/2026128.03128.71122.56122.941,766,730122.67
7/07/2026131.39132.90129.70129.921,037,319129.64
7/06/2026133.92134.25130.69131.381,273,492131.09
7/02/2026132.90134.26131.09133.671,212,249133.38
7/01/2026135.09137.97132.45132.591,675,819132.30