PulteGroup, Inc.PHMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $134.13 | $135.42 | $131.74 | $133.72 | 1.22M |
| 2/27/2026 | $135.27 | $138.25 | $134.47 | $137.20 | 2.18M |
| 2/26/2026 | $135.65 | $135.92 | $133.72 | $135.66 | 1.26M |
| 2/25/2026 | $140.87 | $141.18 | $131.23 | $134.61 | 2.63M |
| 2/24/2026 | $140.34 | $142.74 | $140.22 | $140.90 | 1.11M |
| 2/23/2026 | $139.92 | $141.03 | $137.25 | $140.21 | 1.31M |
| 2/20/2026 | $140.52 | $142.35 | $138.98 | $140.02 | 1.24M |
| 2/19/2026 | $141.50 | $142.18 | $139.10 | $139.61 | 1.40M |
| 2/18/2026 | $141.24 | $143.54 | $140.11 | $142.10 | 1.75M |
| 2/17/2026 | $142.35 | $144.50 | $139.03 | $141.58 | 1.85M |
| 2/13/2026 | $139.83 | $143.66 | $139.39 | $142.56 | 2.16M |
| 2/12/2026 | $140.00 | $142.65 | $138.68 | $138.89 | 2.38M |
| 2/11/2026 | $135.95 | $139.35 | $135.75 | $139.32 | 2.10M |
| 2/10/2026 | $133.82 | $137.88 | $133.17 | $137.33 | 1.35M |
| 2/9/2026 | $135.00 | $136.34 | $132.00 | $132.37 | 1.47M |
| 2/6/2026 | $134.59 | $136.42 | $131.12 | $135.09 | 1.99M |
| 2/5/2026 | $134.71 | $135.60 | $132.66 | $134.05 | 1.62M |
| 2/4/2026 | $132.09 | $135.80 | $131.60 | $134.57 | 2.48M |
| 2/3/2026 | $126.14 | $135.60 | $126.12 | $130.46 | 2.82M |
| 2/2/2026 | $124.61 | $127.43 | $123.75 | $127.07 | 2.35M |
| 1/30/2026 | $126.62 | $127.46 | $123.42 | $125.09 | 1.93M |
| 1/29/2026 | $124.24 | $129.36 | $124.23 | $127.26 | 2.86M |
| 1/28/2026 | $124.03 | $127.14 | $123.17 | $123.27 | 2.29M |
| 1/27/2026 | $124.21 | $124.88 | $123.02 | $123.88 | 1.79M |
| 1/26/2026 | $125.84 | $126.13 | $124.12 | $125.07 | 1.64M |
| 1/23/2026 | $127.54 | $127.77 | $124.22 | $125.16 | 1.30M |
| 1/22/2026 | $130.58 | $131.80 | $126.79 | $127.77 | 1.62M |
| 1/21/2026 | $127.57 | $131.41 | $126.86 | $129.97 | 1.80M |
| 1/20/2026 | $127.38 | $130.89 | $126.55 | $126.81 | 1.94M |
| 1/16/2026 | $132.87 | $134.34 | $129.05 | $130.23 | 1.73M |
| 1/15/2026 | $131.64 | $133.14 | $130.17 | $132.87 | 1.64M |
| 1/14/2026 | $132.50 | $134.17 | $130.48 | $130.73 | 1.73M |
| 1/13/2026 | $133.19 | $134.50 | $132.18 | $133.66 | 1.84M |
| 1/12/2026 | $131.76 | $134.59 | $130.44 | $133.23 | 2.58M |
| 1/9/2026 | $125.45 | $132.84 | $125.45 | $132.20 | 4.09M |
| 1/8/2026 | $116.44 | $123.42 | $116.05 | $123.16 | 1.99M |
| 1/7/2026 | $121.88 | $123.15 | $117.03 | $117.29 | 1.73M |
| 1/6/2026 | $118.19 | $121.49 | $117.49 | $121.15 | 1.72M |
| 1/5/2026 | $118.01 | $121.21 | $118.00 | $119.86 | 1.43M |
| 1/2/2026 | $118.45 | $119.08 | $116.68 | $119.07 | 1.28M |
| 12/31/2025 | $118.35 | $119.00 | $117.18 | $117.26 | 984,265 |
| 12/30/2025 | $118.42 | $118.61 | $117.19 | $118.13 | 1.73M |
| 12/29/2025 | $118.06 | $119.47 | $118.03 | $118.69 | 1.27M |
| 12/26/2025 | $119.66 | $119.90 | $118.19 | $119.20 | 790,600 |
| 12/24/2025 | $117.00 | $119.85 | $116.93 | $119.35 | 891,400 |
| 12/23/2025 | $119.52 | $119.62 | $116.34 | $117.38 | 2.97M |
| 12/22/2025 | $119.80 | $120.03 | $118.65 | $119.11 | 1.27M |
| 12/19/2025 | $119.99 | $120.21 | $118.16 | $119.74 | 5.55M |
| 12/18/2025 | $124.20 | $124.84 | $121.12 | $121.66 | 2.69M |
| 12/17/2025 | $122.60 | $125.11 | $120.56 | $122.80 | 2.03M |
| 12/16/2025 | $126.72 | $127.25 | $122.55 | $124.39 | 2.17M |
| 12/15/2025 | $128.03 | $128.16 | $125.84 | $126.51 | 1.40M |
| 12/12/2025 | $127.84 | $128.08 | $125.58 | $126.43 | 1.28M |
| 12/11/2025 | $128.57 | $130.22 | $127.37 | $127.57 | 1.51M |
| 12/10/2025 | $123.86 | $128.22 | $123.86 | $127.90 | 1.88M |
| 12/9/2025 | $123.50 | $124.94 | $122.86 | $123.04 | 1.70M |
| 12/8/2025 | $126.32 | $126.45 | $124.16 | $124.88 | 1.29M |
| 12/5/2025 | $128.76 | $129.38 | $126.76 | $126.99 | 1.21M |
| 12/4/2025 | $130.35 | $131.56 | $127.55 | $127.89 | 1.59M |
| 12/3/2025 | $126.95 | $130.49 | $126.92 | $130.33 | 1.45M |