Skip to main content
PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
126.99
-0.90 (-0.70%)
At close: Dec 5, 2025, 4:00 PM EST
127.20
+0.21 (0.17%)
After-hours: Dec 5, 2025, 7:00 PM EST

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025128.76129.38126.76126.99126.99-0.70%1,187,898
Dec 4, 2025130.36131.56127.55127.89127.89-1.87%1,579,959
Dec 3, 2025126.95130.49126.92130.33130.332.99%1,417,616
Dec 2, 2025127.06127.38125.08126.55126.55-0.50%1,750,372
Dec 1, 2025127.21128.36126.31127.18127.18-0.01%1,420,767
Nov 28, 2025127.43127.95126.68127.19127.19-0.31%675,502
Nov 26, 2025125.29127.94125.27127.59127.591.50%1,429,232
Nov 25, 2025120.78126.35119.91125.71125.715.39%2,286,450
Nov 24, 2025119.80120.10118.15119.28119.28-0.86%2,195,777
Nov 21, 2025115.30121.69115.26120.32120.325.22%2,348,116
Nov 20, 2025114.64116.01113.54114.35114.350.52%1,451,866
Nov 19, 2025114.03114.48112.78113.76113.760.24%1,387,346
Nov 18, 2025113.00114.25111.65113.49113.49-0.34%2,082,471
Nov 17, 2025117.91118.06113.70113.88113.88-3.79%1,857,460
Nov 14, 2025118.40121.06118.13118.37118.37-0.04%1,340,166
Nov 13, 2025119.26121.09118.38118.42118.42-1.83%1,496,346
Nov 12, 2025121.09122.72120.29120.63120.63-0.49%1,244,538
Nov 11, 2025121.03121.64119.50121.22121.220.87%1,611,821
Nov 10, 2025119.47120.60118.06120.17120.170.34%1,692,820
Nov 7, 2025118.55119.82117.74119.76119.760.70%2,674,956
Nov 6, 2025120.08120.36118.76118.93118.93-0.44%1,241,873
Nov 5, 2025119.79120.66118.55119.46119.46-0.15%1,863,034
Nov 4, 2025118.02120.22117.72119.64119.640.74%1,649,577
Nov 3, 2025119.85119.85117.92118.76118.76-0.93%2,421,218
Oct 31, 2025117.92120.55117.10119.87119.870.70%2,308,565
Oct 30, 2025117.82120.32117.56119.04119.040.69%2,092,707
Oct 29, 2025119.26121.50116.34118.23118.23-2.08%2,879,939
Oct 28, 2025117.02121.90115.41120.74120.740.37%2,354,338
Oct 27, 2025121.68121.99120.14120.30120.30-0.19%1,507,995
Oct 24, 2025122.71123.21120.50120.53120.53-0.27%1,774,755
Oct 23, 2025120.56121.91119.34120.86120.860.54%1,661,511
Oct 22, 2025121.72123.40119.94120.21120.21-2.48%2,630,081
Oct 21, 2025115.90124.79115.11123.27123.27-4,707,033
Oct 20, 2025124.76125.92123.04123.27123.27-0.95%4,498,999
Oct 17, 2025123.71124.94122.98124.45124.450.46%2,391,387
Oct 16, 2025124.68125.02121.82123.88123.88-0.64%2,481,854
Oct 15, 2025124.62126.93124.44124.68124.68-0.17%1,671,545
Oct 14, 2025119.76125.35119.40124.89124.893.65%2,632,303
Oct 13, 2025120.04120.49118.61120.49120.490.37%2,605,112
Oct 10, 2025121.41122.21119.70120.04120.04-1.13%2,866,868
Oct 9, 2025126.25126.60120.62121.41121.41-4.90%4,278,243
Oct 8, 2025130.20130.40126.33127.66127.66-1.50%2,667,733
Oct 7, 2025132.53132.73128.50129.60129.60-4.34%2,809,796
Oct 6, 2025137.72138.10134.15135.48135.48-1.55%1,419,916
Oct 3, 2025135.24138.33135.10137.61137.612.02%1,619,169
Oct 2, 2025134.02135.20132.65134.88134.880.33%1,449,401
Oct 1, 2025133.17134.96132.13134.44134.441.75%1,585,164
Sep 30, 2025132.18133.55130.15132.13132.13-0.76%1,719,215
Sep 29, 2025131.88133.63130.59133.14133.141.52%1,361,605
Sep 26, 2025129.43132.06128.91131.15131.151.87%1,099,489
Sep 25, 2025128.54131.51128.18128.74128.74-1.65%2,148,075
Sep 24, 2025128.84132.66128.80130.90130.900.65%1,720,281
Sep 23, 2025129.80130.67128.65130.05130.050.63%1,316,669
Sep 22, 2025131.27132.28128.36129.24129.24-2.02%2,172,983
Sep 19, 2025132.42133.94130.46131.90131.90-1.64%5,783,745
Sep 18, 2025134.31135.14132.85134.10134.10-1,831,101
Sep 17, 2025134.98139.05132.18134.10134.100.17%2,323,794
Sep 16, 2025134.86135.33131.38133.87133.87-0.72%2,257,803
Sep 15, 2025137.83137.83133.61134.84134.62-1.65%2,008,388
Sep 12, 2025137.38138.87136.41137.10136.88-1.13%1,266,417
Sep 11, 2025136.55139.69135.92138.66138.432.40%1,735,956
Sep 10, 2025137.20137.30134.26135.41135.19-0.96%2,184,766
Sep 9, 2025140.46141.79134.21136.72136.50-3.32%3,122,924
Sep 8, 2025139.75141.73138.60141.42141.190.60%1,905,190
Sep 5, 2025140.44142.11139.12140.57140.342.15%2,190,451
Sep 4, 2025134.81138.14134.40137.61137.393.23%2,280,910
Sep 3, 2025131.61135.02131.24133.30133.080.92%2,042,349
Sep 2, 2025129.90132.46129.33132.09131.870.05%1,443,340
Aug 29, 2025131.48132.17130.35132.02131.800.42%1,344,286
Aug 28, 2025131.89131.99129.59131.47131.260.34%1,133,810
Aug 27, 2025130.70131.81130.00131.03130.82-0.08%1,369,967
Aug 26, 2025132.36132.50130.92131.13130.92-0.87%2,520,300
Aug 25, 2025131.16132.89130.54132.28132.06-0.04%3,012,373
Aug 22, 2025126.36133.67124.93132.33132.115.55%2,943,873
Aug 21, 2025125.56125.74123.24125.37125.17-0.92%1,450,109
Aug 20, 2025130.00131.03126.15126.54126.33-2.94%2,065,125
Aug 19, 2025129.35131.41128.88130.37130.161.68%1,818,652
Aug 18, 2025128.78129.48128.05128.21128.00-0.37%1,557,010
Aug 15, 2025131.39131.50127.79128.69128.480.11%1,920,359
Aug 14, 2025126.77128.79126.10128.55128.34-1.08%2,495,898
Aug 13, 2025124.35131.08123.96129.96129.755.38%3,062,215
Aug 12, 2025121.18123.72119.40123.33123.132.60%2,446,128
Aug 11, 2025122.16122.98118.36120.20120.00-1.18%1,651,401
Aug 8, 2025120.98122.40120.65121.64121.440.80%1,494,984
Aug 7, 2025121.50123.53120.37120.67120.470.37%1,611,110
Aug 6, 2025121.42122.44120.14120.23120.03-0.65%1,655,526
Aug 5, 2025119.13122.15119.13121.02120.821.39%1,856,612
Aug 4, 2025117.00119.86116.85119.36119.172.24%1,965,721
Aug 1, 2025115.06117.38114.43116.75116.563.39%2,028,972
Jul 31, 2025111.86113.79111.50112.92112.74-0.39%1,932,412
Jul 30, 2025116.76117.60112.41113.36113.18-3.16%1,932,706
Jul 29, 2025116.87117.81115.94117.06116.870.21%1,630,628
Jul 28, 2025116.14117.61114.93116.82116.630.40%1,569,084
Jul 25, 2025116.06116.91114.59116.35116.160.28%1,414,993
Jul 24, 2025118.39119.14115.78116.03115.84-2.72%2,154,714
Jul 23, 2025122.12122.49118.62119.28119.09-1.56%2,785,507
Jul 22, 2025117.73121.63115.67121.17120.9711.52%5,151,133
Jul 21, 2025109.52110.34108.32108.65108.47-0.01%2,210,999
Jul 18, 2025110.08110.68107.91108.66108.48-0.57%1,941,234
Jul 17, 2025108.90110.06108.64109.28109.10-0.01%2,120,215