Skip to main content
PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
125.25
-4.40 (-3.39%)
Mar 6, 2026, 9:56 AM EST - Market open

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026131.78131.78126.92127.50--1.66%25,736
Mar 5, 2026130.71132.12128.94129.65129.65-1.91%1,151,310
Mar 4, 2026132.38132.69130.20132.18132.180.11%1,167,113
Mar 3, 2026130.10132.75127.77132.03132.03-1.26%1,299,053
Mar 2, 2026134.13135.42131.74133.72133.72-2.54%1,222,171
Feb 27, 2026135.27138.25134.47137.20137.201.14%2,163,894
Feb 26, 2026135.65135.92133.72135.66135.660.78%1,255,903
Feb 25, 2026140.87141.18131.23134.61134.61-4.46%2,629,469
Feb 24, 2026140.34142.74140.22140.90140.900.49%1,112,101
Feb 23, 2026139.92141.03137.25140.21140.210.14%1,312,495
Feb 20, 2026140.52142.35138.98140.02140.020.29%1,243,599
Feb 19, 2026141.50142.18139.10139.61139.61-1.75%1,403,336
Feb 18, 2026141.24143.54140.11142.10142.100.37%1,663,464
Feb 17, 2026142.35144.50139.03141.58141.58-0.69%1,847,622
Feb 13, 2026139.83143.66139.39142.56142.562.64%2,159,867
Feb 12, 2026140.00142.65138.68138.89138.89-0.31%2,382,700
Feb 11, 2026135.95139.35135.75139.32139.321.45%2,103,777
Feb 10, 2026133.82137.88133.17137.33137.333.75%1,348,744
Feb 9, 2026135.00136.34132.00132.37132.37-2.01%1,463,264
Feb 6, 2026134.59136.42131.12135.09135.090.78%1,959,729
Feb 5, 2026134.71135.60132.66134.05134.05-0.39%1,620,640
Feb 4, 2026132.09135.80131.60134.57134.573.15%2,477,221
Feb 3, 2026126.14135.60126.12130.46130.462.67%2,813,384
Feb 2, 2026124.61127.43123.75127.07127.071.58%2,345,004
Jan 30, 2026126.62127.46123.42125.09125.09-1.71%1,926,332
Jan 29, 2026124.24129.36124.23127.26127.263.24%2,820,603
Jan 28, 2026124.03127.14123.17123.27123.27-0.49%2,287,850
Jan 27, 2026124.21124.88123.02123.88123.88-0.95%1,788,035
Jan 26, 2026125.84126.13124.12125.07125.07-0.07%1,640,046
Jan 23, 2026127.54127.77124.22125.16125.16-2.04%1,300,032
Jan 22, 2026130.58131.80126.79127.77127.77-1.69%1,618,990
Jan 21, 2026127.57131.41126.86129.97129.972.49%1,798,662
Jan 20, 2026127.38130.89126.55126.81126.81-2.63%1,940,191
Jan 16, 2026132.87134.34129.05130.23130.23-1.99%1,712,278
Jan 15, 2026131.64133.14130.17132.87132.871.64%1,640,961
Jan 14, 2026132.50134.17130.48130.73130.73-2.19%1,726,904
Jan 13, 2026133.19134.50132.18133.66133.660.32%1,811,857
Jan 12, 2026131.76134.59130.44133.23133.230.78%2,529,625
Jan 9, 2026125.45132.84125.45132.20132.207.34%4,089,216
Jan 8, 2026116.44123.42116.05123.16123.165.00%1,982,954
Jan 7, 2026121.88123.15117.03117.29117.29-3.19%1,724,706
Jan 6, 2026118.19121.49117.49121.15121.151.08%1,723,255
Jan 5, 2026118.01121.21118.00119.86119.860.66%1,429,254
Jan 2, 2026118.45119.08116.68119.07119.071.54%1,281,579
Dec 31, 2025118.35119.00117.18117.26117.26-0.74%984,008
Dec 30, 2025118.42118.61117.19118.13118.13-0.47%1,732,656
Dec 29, 2025118.06119.47118.03118.69118.69-0.43%1,253,348
Dec 26, 2025119.66119.90118.19119.20119.20-0.13%778,618
Dec 24, 2025117.00119.85116.93119.35119.351.68%891,181
Dec 23, 2025119.52119.62116.34117.38117.38-1.45%2,966,575
Dec 22, 2025119.80120.03118.65119.11119.11-0.53%1,269,211
Dec 19, 2025119.99120.21118.16119.74119.74-1.58%5,550,058
Dec 18, 2025124.20124.84121.12121.66121.66-0.93%2,694,947
Dec 17, 2025122.60125.11120.56122.80122.80-1.28%2,033,126
Dec 16, 2025126.72127.25122.55124.39124.39-1.68%2,170,315
Dec 15, 2025128.03128.16125.84126.51126.250.06%1,396,669
Dec 12, 2025127.84128.08125.58126.43126.17-0.89%1,279,960
Dec 11, 2025128.57130.22127.37127.57127.31-0.26%1,508,595
Dec 10, 2025123.86128.22123.86127.90127.643.95%1,882,897
Dec 9, 2025123.50124.94122.86123.04122.79-1.47%1,695,083
Dec 8, 2025126.32126.45124.16124.88124.62-1.66%1,291,876
Dec 5, 2025128.76129.38126.76126.99126.73-0.70%1,205,022
Dec 4, 2025130.36131.56127.55127.89127.63-1.87%1,593,988
Dec 3, 2025126.95130.49126.92130.33130.062.99%1,450,823
Dec 2, 2025127.06127.38125.08126.55126.29-0.50%1,750,384
Dec 1, 2025127.21128.36126.31127.18126.92-0.01%1,420,805
Nov 28, 2025127.43127.95126.68127.19126.93-0.31%675,502
Nov 26, 2025125.29127.94125.27127.59127.331.50%1,429,232
Nov 25, 2025120.78126.35119.91125.71125.455.39%2,286,450
Nov 24, 2025119.80120.10118.15119.28119.03-0.86%2,195,777
Nov 21, 2025115.30121.69115.26120.32120.075.22%2,348,116
Nov 20, 2025114.64116.01113.54114.35114.110.52%1,451,866
Nov 19, 2025114.03114.48112.78113.76113.530.24%1,387,346
Nov 18, 2025113.00114.25111.65113.49113.26-0.34%2,082,471
Nov 17, 2025117.91118.06113.70113.88113.65-3.79%1,857,460
Nov 14, 2025118.40121.06118.13118.37118.13-0.04%1,340,166
Nov 13, 2025119.26121.09118.38118.42118.18-1.83%1,496,346
Nov 12, 2025121.09122.72120.29120.63120.38-0.49%1,244,538
Nov 11, 2025121.03121.64119.50121.22120.970.87%1,611,821
Nov 10, 2025119.47120.60118.06120.17119.920.34%1,692,820
Nov 7, 2025118.55119.82117.74119.76119.510.70%2,674,956
Nov 6, 2025120.08120.36118.76118.93118.69-0.44%1,241,873
Nov 5, 2025119.79120.66118.55119.46119.21-0.15%1,863,034
Nov 4, 2025118.02120.22117.72119.64119.390.74%1,649,577
Nov 3, 2025119.85119.85117.92118.76118.52-0.93%2,421,218
Oct 31, 2025117.92120.55117.10119.87119.620.70%2,308,565
Oct 30, 2025117.82120.32117.56119.04118.800.69%2,092,707
Oct 29, 2025119.26121.50116.34118.23117.99-2.08%2,879,939
Oct 28, 2025117.02121.90115.41120.74120.490.37%2,354,338
Oct 27, 2025121.68121.99120.14120.30120.05-0.19%1,507,995
Oct 24, 2025122.71123.21120.50120.53120.28-0.27%1,774,755
Oct 23, 2025120.56121.91119.34120.86120.610.54%1,661,511
Oct 22, 2025121.72123.40119.94120.21119.96-2.48%2,630,081
Oct 21, 2025115.90124.79115.11123.27123.02-4,707,033
Oct 20, 2025124.76125.92123.04123.27123.02-0.95%4,498,999
Oct 17, 2025123.71124.94122.98124.45124.190.46%2,391,387
Oct 16, 2025124.68125.02121.82123.88123.63-0.64%2,481,854
Oct 15, 2025124.62126.93124.44124.68124.42-0.17%1,671,545
Oct 14, 2025119.76125.35119.40124.89124.633.65%2,632,303
Oct 13, 2025120.04120.49118.61120.49120.240.37%2,605,112