PulteGroup (PHM)

119.21
-3.15 (-2.57%)
NYSE · Last Trade: May 3rd, 6:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PulteGroup (PHM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026122.85123.56118.90119.211,295,742119.21
4/30/2026120.95123.27120.38122.361,933,617122.36
4/29/2026123.68125.21120.37120.712,144,832120.71
4/28/2026128.74129.43124.23124.931,561,229124.93
4/27/2026127.20128.83126.84128.281,481,862128.28
4/24/2026130.21131.12127.35127.561,844,585127.56
4/23/2026125.00130.93125.00130.642,400,120130.64
4/22/2026129.83130.81127.39127.563,310,274127.56
4/21/2026132.31133.13128.59128.642,592,002128.64
4/20/2026125.75127.84125.07127.401,802,249127.40
4/17/2026123.15129.39122.25126.532,700,413126.53
4/16/2026120.93122.14120.25120.471,273,788120.47
4/15/2026122.00122.25120.19120.821,489,327120.82
4/14/2026122.00123.48121.25122.681,535,524122.68
4/13/2026121.26121.79118.88121.752,291,288121.75
4/10/2026122.07122.66118.95120.332,735,113120.33
4/09/2026119.32123.05119.16122.231,934,271122.23
4/08/2026118.72121.72118.72120.441,998,559120.44
4/07/2026116.86117.81113.73115.092,531,686115.09
4/06/2026116.50119.94116.40119.831,030,635119.83
4/02/2026115.79118.67114.37117.291,837,388117.29
4/01/2026117.58118.82116.65117.152,084,907117.15
3/31/2026116.72119.33114.84117.612,291,850117.61
3/30/2026116.43116.81113.26113.721,790,498113.72
3/27/2026115.85117.10114.32114.631,750,697114.63
3/26/2026116.77119.00116.77117.121,852,803117.12
3/25/2026119.72120.03115.09118.181,531,591118.18
3/24/2026117.04119.48116.64118.091,424,752118.09
3/23/2026117.90119.96116.82118.641,453,461118.64
3/20/2026117.45117.53113.58114.554,073,576114.55
3/19/2026116.15118.09115.34117.852,213,493117.85
3/18/2026120.75121.78116.95117.081,731,189117.08
3/17/2026122.44123.25121.28121.961,285,511121.96
3/16/2026120.16122.21119.59122.172,106,420121.91
3/13/2026121.95122.56119.08119.191,459,748118.94
3/12/2026122.17122.63120.21120.462,015,595120.20
3/11/2026123.13124.55122.05123.381,953,404123.12
3/10/2026126.59127.08123.92124.392,526,554124.13
3/09/2026125.19126.91122.38126.662,197,444126.39
3/06/2026127.71128.42125.01127.841,383,348127.57
3/05/2026130.71132.12128.94129.651,151,461129.37
3/04/2026132.38132.69130.20132.181,271,168131.90
3/03/2026130.10132.75127.77132.031,405,148131.75
3/02/2026134.13135.41131.74133.721,223,206133.44
2/27/2026135.27138.25134.47137.202,184,959136.91
2/26/2026135.65135.91133.72135.661,256,075135.37
2/25/2026140.87140.88131.23134.612,630,378134.32
2/24/2026140.34142.74140.22140.901,112,221140.60
2/23/2026139.92141.03137.25140.211,312,546139.91
2/20/2026140.52142.35138.98140.021,243,791139.72
2/19/2026141.50142.18139.10139.611,403,954139.31
2/18/2026141.24143.54140.11142.101,747,606141.80
2/17/2026142.35144.50139.03141.581,848,243141.28
2/13/2026139.83143.66139.39142.562,160,027142.26
2/12/2026140.00142.65138.68138.892,383,357138.59
2/11/2026135.95139.35135.75139.322,104,522139.02
2/10/2026133.82137.88133.16137.331,348,743137.04
2/09/2026135.00136.34132.00132.371,468,745132.09
2/06/2026134.59136.41131.12135.091,989,410134.80
2/05/2026134.71135.60132.66134.051,621,485133.76
2/04/2026132.09135.80131.59134.572,477,437134.28
2/03/2026126.14135.60126.12130.462,817,989130.18