Skip to main content
PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
137.61
+1.80 (1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
137.60
-0.01 (-0.01%)
After-hours: Jun 26, 2026, 7:24 PM EDT

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.16137.98135.47137.61137.611.33%3,131,699
Jun 25, 2026136.33140.09135.12135.81135.810.07%1,755,409
Jun 24, 2026129.69139.12129.69135.71135.717.24%4,095,474
Jun 23, 2026125.77127.00124.85126.55126.550.74%1,398,067
Jun 22, 2026127.06127.98125.06125.62125.62-1.06%1,601,305
Jun 18, 2026123.61128.56123.47126.96126.964.17%5,322,269
Jun 17, 2026123.72127.84121.60121.88121.88-2.31%1,887,473
Jun 16, 2026123.53126.35123.50124.76124.761.78%1,278,675
Jun 15, 2026124.90126.94122.22122.84122.58-0.27%1,536,550
Jun 12, 2026123.63124.39122.06123.17122.91-0.67%1,289,003
Jun 11, 2026119.21124.12118.34124.00123.744.65%1,524,264
Jun 10, 2026122.37122.47118.06118.49118.24-3.49%1,418,256
Jun 9, 2026119.02123.41118.41122.78122.524.31%1,575,882
Jun 8, 2026117.95119.01117.01117.71117.46-0.58%988,600
Jun 5, 2026117.06118.91116.31118.40118.150.15%1,281,912
Jun 4, 2026118.60119.82117.21118.22117.970.86%975,476
Jun 3, 2026115.66118.22115.00117.21116.96-0.48%1,164,557
Jun 2, 2026117.84118.36116.49117.77117.520.06%1,183,368
Jun 1, 2026120.00120.00117.11117.70117.45-0.41%1,311,806
May 29, 2026117.30119.58117.00118.18117.930.14%2,394,150
May 28, 2026116.69118.12116.15118.01117.76-0.92%2,038,077
May 27, 2026118.80122.43118.49119.10118.851.07%1,816,315
May 26, 2026117.24118.28116.18117.84117.591.21%1,785,908
May 22, 2026116.81117.04114.86116.43116.180.11%1,294,741
May 21, 2026115.05116.75113.31116.30116.050.03%1,328,873
May 20, 2026111.86116.47110.66116.26116.014.69%2,313,682
May 19, 2026110.89111.25108.49111.05110.81-0.65%1,667,983
May 18, 2026111.24113.82110.95111.78111.541.52%1,946,785
May 15, 2026112.95114.29109.25110.11109.88-3.30%2,205,590
May 14, 2026114.31115.38113.18113.87113.630.80%2,436,611
May 13, 2026113.59114.35111.51112.97112.73-1.38%2,450,328
May 12, 2026115.67115.79112.91114.55114.31-0.78%2,505,379
May 11, 2026117.45117.99115.35115.45115.21-1.79%1,376,839
May 8, 2026117.18117.96116.15117.55117.300.62%1,313,345
May 7, 2026120.55121.50116.42116.82116.57-2.73%1,450,700
May 6, 2026121.50122.99119.84120.10119.851.81%2,192,942
May 5, 2026116.32119.21115.56117.97117.722.45%1,398,160
May 4, 2026118.08118.81115.00115.15114.91-3.41%1,908,102
May 1, 2026122.85123.56118.90119.21118.96-2.57%1,295,741
Apr 30, 2026120.95123.27120.38122.36122.101.37%1,933,616
Apr 29, 2026123.68125.21120.37120.71120.45-3.38%2,135,613
Apr 28, 2026128.74129.43124.23124.93124.67-2.61%1,561,231
Apr 27, 2026127.20128.83126.85128.28128.010.56%1,481,871
Apr 24, 2026130.21131.12127.35127.56127.29-2.36%1,844,584
Apr 23, 2026125.00130.93125.00130.64130.362.41%2,400,125
Apr 22, 2026129.83130.81127.39127.56127.29-0.84%3,310,317
Apr 21, 2026132.31133.14128.58128.64128.370.97%2,592,018
Apr 20, 2026125.75127.84125.07127.40127.130.69%1,802,248
Apr 17, 2026123.15129.39122.25126.53126.265.03%2,700,412
Apr 16, 2026120.93122.14120.25120.47120.22-0.29%1,273,795
Apr 15, 2026122.00122.25120.19120.82120.56-1.52%1,489,329
Apr 14, 2026122.00123.48121.25122.68122.420.76%1,535,529
Apr 13, 2026121.26121.79118.88121.75121.491.18%2,291,306
Apr 10, 2026122.07122.66118.95120.33120.08-1.55%2,735,113
Apr 9, 2026119.32123.05119.16122.23121.971.49%1,934,278
Apr 8, 2026118.72121.73118.72120.44120.194.65%1,998,559
Apr 7, 2026116.86117.81113.74115.09114.85-3.96%2,532,666
Apr 6, 2026116.50119.94116.40119.83119.582.17%1,031,040
Apr 2, 2026115.79118.67114.37117.29117.040.12%1,837,387
Apr 1, 2026117.58118.82116.65117.15116.90-0.39%2,084,779
Mar 31, 2026116.72119.33114.84117.61117.363.42%2,291,849
Mar 30, 2026116.43116.81113.26113.72113.48-0.79%1,790,504
Mar 27, 2026115.85117.10114.32114.63114.39-2.13%1,750,697
Mar 26, 2026116.77119.00116.77117.12116.87-0.90%1,663,579
Mar 25, 2026119.72120.03115.09118.18117.930.08%1,531,600
Mar 24, 2026117.04119.48116.64118.09117.84-0.46%1,424,869
Mar 23, 2026117.90119.96116.82118.64118.393.57%1,453,461
Mar 20, 2026117.45117.54113.59114.55114.31-2.80%4,073,572
Mar 19, 2026116.15118.09115.34117.85117.600.66%2,213,492
Mar 18, 2026120.75121.78116.95117.08116.83-4.00%1,731,283
Mar 17, 2026122.44123.25121.28121.96121.700.04%1,285,511
Mar 16, 2026120.16122.21119.59122.17121.652.50%2,106,484
Mar 13, 2026121.95122.56119.08119.19118.68-1.05%1,459,748
Mar 12, 2026122.17122.63120.21120.46119.95-2.37%2,015,594
Mar 11, 2026123.13124.55122.05123.38122.86-0.81%1,953,459
Mar 10, 2026126.59127.08123.92124.39123.86-1.79%2,526,556
Mar 9, 2026125.20126.91122.38126.66126.12-0.92%2,197,505
Mar 6, 2026127.71128.42125.01127.84127.30-1.40%1,383,348
Mar 5, 2026130.71132.12128.94129.65129.10-1.91%1,154,669
Mar 4, 2026132.38132.69130.20132.18131.620.11%1,270,742
Mar 3, 2026130.10132.75127.77132.03131.47-1.26%1,407,147
Mar 2, 2026134.13135.42131.74133.72133.15-2.54%1,223,251
Feb 27, 2026135.27138.25134.47137.20136.621.14%2,184,959
Feb 26, 2026135.65135.92133.72135.66135.080.78%1,256,097
Feb 25, 2026140.87141.18131.23134.61134.04-4.46%2,631,146
Feb 24, 2026140.34142.74140.22140.90140.300.49%1,112,221
Feb 23, 2026139.92141.03137.25140.21139.620.14%1,312,630
Feb 20, 2026140.52142.35138.98140.02139.430.29%1,243,791
Feb 19, 2026141.50142.18139.10139.61139.02-1.75%1,403,991
Feb 18, 2026141.24143.54140.11142.10141.500.37%1,747,733
Feb 17, 2026142.35144.50139.03141.58140.98-0.69%1,848,250
Feb 13, 2026139.83143.66139.39142.56141.962.64%2,160,026
Feb 12, 2026140.00142.65138.68138.89138.30-0.31%2,383,524
Feb 11, 2026135.95139.35135.75139.32138.731.45%2,104,601
Feb 10, 2026133.82137.88133.17137.33136.753.75%1,348,770
Feb 9, 2026135.00136.34132.00132.37131.81-2.01%1,465,736
Feb 6, 2026134.59136.42131.12135.09134.520.78%1,989,410
Feb 5, 2026134.71135.60132.66134.05133.48-0.39%1,621,695
Feb 4, 2026132.09135.80131.60134.57134.003.15%2,477,585
Feb 3, 2026126.14135.60126.12130.46129.912.67%2,815,996