Skip to main content
PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
124.93
-3.35 (-2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
123.31
-1.62 (-1.30%)
After-hours: Apr 28, 2026, 7:28 PM EDT

PulteGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.74129.43124.23124.93124.93-2.61%1,561,223
Apr 27, 2026127.20128.83126.85128.28128.280.56%1,480,383
Apr 24, 2026130.21131.12127.35127.56127.56-2.36%1,793,903
Apr 23, 2026125.00130.93125.00130.64130.642.41%2,381,602
Apr 22, 2026129.83130.81127.39127.56127.56-0.84%3,251,646
Apr 21, 2026132.31133.14128.58128.64128.640.97%2,572,896
Apr 20, 2026125.75127.84125.07127.40127.400.69%1,766,285
Apr 17, 2026123.15129.39122.25126.53126.535.03%2,699,829
Apr 16, 2026120.93122.14120.25120.47120.47-0.29%1,258,262
Apr 15, 2026122.00122.25120.19120.82120.82-1.52%1,489,329
Apr 14, 2026122.00123.48121.25122.68122.680.76%1,535,529
Apr 13, 2026121.26121.79118.88121.75121.751.18%2,291,306
Apr 10, 2026122.07122.66118.95120.33120.33-1.55%2,735,113
Apr 9, 2026119.32123.05119.16122.23122.231.49%1,934,278
Apr 8, 2026118.72121.73118.72120.44120.444.65%1,998,559
Apr 7, 2026116.86117.81113.74115.09115.09-3.96%2,532,666
Apr 6, 2026116.50119.94116.40119.83119.832.17%1,031,040
Apr 2, 2026115.79118.67114.37117.29117.290.12%1,837,387
Apr 1, 2026117.58118.82116.65117.15117.15-0.39%2,084,779
Mar 31, 2026116.72119.33114.84117.61117.613.42%2,291,849
Mar 30, 2026116.43116.81113.26113.72113.72-0.79%1,790,504
Mar 27, 2026115.85117.10114.32114.63114.63-2.13%1,750,697
Mar 26, 2026116.77119.00116.77117.12117.12-0.90%1,663,579
Mar 25, 2026119.72120.03115.09118.18118.180.08%1,531,600
Mar 24, 2026117.04119.48116.64118.09118.09-0.46%1,424,869
Mar 23, 2026117.90119.96116.82118.64118.643.57%1,453,461
Mar 20, 2026117.45117.54113.59114.55114.55-2.80%4,073,572
Mar 19, 2026116.15118.09115.34117.85117.850.66%2,213,492
Mar 18, 2026120.75121.78116.95117.08117.08-4.00%1,731,283
Mar 17, 2026122.44123.25121.28121.96121.96-0.17%1,285,511
Mar 16, 2026120.16122.21119.59122.17121.912.50%2,106,484
Mar 13, 2026121.95122.56119.08119.19118.94-1.05%1,459,748
Mar 12, 2026122.17122.63120.21120.46120.20-2.37%2,015,594
Mar 11, 2026123.13124.55122.05123.38123.12-0.81%1,953,459
Mar 10, 2026126.59127.08123.92124.39124.13-1.79%2,526,556
Mar 9, 2026125.20126.91122.38126.66126.39-0.92%2,197,505
Mar 6, 2026127.71128.42125.01127.84127.57-1.40%1,383,348
Mar 5, 2026130.71132.12128.94129.65129.37-1.91%1,154,669
Mar 4, 2026132.38132.69130.20132.18131.900.11%1,270,742
Mar 3, 2026130.10132.75127.77132.03131.75-1.26%1,407,147
Mar 2, 2026134.13135.42131.74133.72133.44-2.54%1,223,251
Feb 27, 2026135.27138.25134.47137.20136.911.14%2,184,959
Feb 26, 2026135.65135.92133.72135.66135.370.78%1,256,097
Feb 25, 2026140.87141.18131.23134.61134.32-4.46%2,631,146
Feb 24, 2026140.34142.74140.22140.90140.600.49%1,112,221
Feb 23, 2026139.92141.03137.25140.21139.910.14%1,312,630
Feb 20, 2026140.52142.35138.98140.02139.720.29%1,243,791
Feb 19, 2026141.50142.18139.10139.61139.31-1.75%1,403,991
Feb 18, 2026141.24143.54140.11142.10141.800.37%1,747,733
Feb 17, 2026142.35144.50139.03141.58141.28-0.69%1,848,250
Feb 13, 2026139.83143.66139.39142.56142.262.64%2,160,026
Feb 12, 2026140.00142.65138.68138.89138.59-0.31%2,383,524
Feb 11, 2026135.95139.35135.75139.32139.021.45%2,104,601
Feb 10, 2026133.82137.88133.17137.33137.043.75%1,348,770
Feb 9, 2026135.00136.34132.00132.37132.09-2.01%1,465,736
Feb 6, 2026134.59136.42131.12135.09134.800.78%1,989,410
Feb 5, 2026134.71135.60132.66134.05133.76-0.39%1,621,695
Feb 4, 2026132.09135.80131.60134.57134.283.15%2,477,585
Feb 3, 2026126.14135.60126.12130.46130.182.67%2,815,996
Feb 2, 2026124.61127.43123.75127.07126.801.58%2,347,509
Jan 30, 2026126.62127.46123.42125.09124.82-1.71%1,927,453
Jan 29, 2026124.24129.36124.23127.26126.993.24%2,860,654
Jan 28, 2026124.03127.14123.17123.27123.01-0.49%2,289,227
Jan 27, 2026124.21124.88123.02123.88123.62-0.95%1,788,402
Jan 26, 2026125.84126.13124.12125.07124.80-0.07%1,642,182
Jan 23, 2026127.54127.77124.22125.16124.89-2.04%1,300,287
Jan 22, 2026130.58131.80126.79127.77127.50-1.69%1,620,281
Jan 21, 2026127.57131.41126.86129.97129.692.49%1,799,479
Jan 20, 2026127.38130.89126.55126.81126.54-2.63%1,940,559
Jan 16, 2026132.87134.34129.05130.23129.95-1.99%1,726,293
Jan 15, 2026131.64133.14130.17132.87132.591.64%1,641,139
Jan 14, 2026132.50134.17130.48130.73130.45-2.19%1,727,154
Jan 13, 2026133.19134.50132.18133.66133.380.32%1,841,724
Jan 12, 2026131.76134.59130.44133.23132.950.78%2,579,590
Jan 9, 2026125.45132.84125.45132.20131.927.34%4,091,193
Jan 8, 2026116.44123.42116.05123.16122.905.00%1,986,816
Jan 7, 2026121.88123.15117.03117.29117.04-3.19%1,725,680
Jan 6, 2026118.19121.49117.49121.15120.891.08%1,723,290
Jan 5, 2026118.01121.21118.00119.86119.600.66%1,429,266
Jan 2, 2026118.45119.08116.68119.07118.821.54%1,281,754
Dec 31, 2025118.35119.00117.18117.26117.01-0.74%984,265
Dec 30, 2025118.42118.61117.19118.13117.88-0.47%1,732,688
Dec 29, 2025118.06119.47118.03118.69118.44-0.43%1,270,913
Dec 26, 2025119.66119.90118.19119.20118.95-0.13%790,588
Dec 24, 2025117.00119.85116.93119.35119.101.68%891,388
Dec 23, 2025119.52119.62116.34117.38117.13-1.45%2,967,015
Dec 22, 2025119.80120.03118.65119.11118.86-0.53%1,269,311
Dec 19, 2025119.99120.21118.16119.74119.49-1.58%5,550,114
Dec 18, 2025124.20124.84121.12121.66121.40-0.93%2,694,968
Dec 17, 2025122.60125.11120.56122.80122.54-1.28%2,033,126
Dec 16, 2025126.72127.25122.55124.39124.13-1.68%2,170,315
Dec 15, 2025128.03128.16125.84126.51125.980.06%1,396,669
Dec 12, 2025127.84128.08125.58126.43125.90-0.89%1,279,960
Dec 11, 2025128.57130.22127.37127.57127.04-0.26%1,508,595
Dec 10, 2025123.86128.22123.86127.90127.373.95%1,882,897
Dec 9, 2025123.50124.94122.86123.04122.53-1.47%1,695,083
Dec 8, 2025126.32126.45124.16124.88124.36-1.66%1,291,876
Dec 5, 2025128.76129.38126.76126.99126.46-0.70%1,205,022
Dec 4, 2025130.36131.56127.55127.89127.36-1.87%1,593,988
Dec 3, 2025126.95130.49126.92130.33129.792.99%1,450,823