PulteGroup, Inc.PHMNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $127.06 | $127.38 | $125.08 | $126.55 | 1.75M |
| 12/1/2025 | $127.21 | $128.35 | $126.31 | $127.18 | 1.42M |
| 11/28/2025 | $127.43 | $127.95 | $126.68 | $127.19 | 675,502 |
| 11/26/2025 | $125.29 | $127.94 | $125.27 | $127.59 | 1.43M |
| 11/25/2025 | $120.78 | $126.35 | $119.91 | $125.71 | 2.29M |
| 11/24/2025 | $119.80 | $120.10 | $118.15 | $119.28 | 2.20M |
| 11/21/2025 | $115.30 | $121.69 | $115.26 | $120.32 | 2.35M |
| 11/20/2025 | $114.64 | $116.01 | $113.54 | $114.35 | 1.45M |
| 11/19/2025 | $114.03 | $114.48 | $112.78 | $113.76 | 1.39M |
| 11/18/2025 | $113.00 | $114.25 | $111.65 | $113.49 | 2.08M |
| 11/17/2025 | $117.91 | $118.06 | $113.70 | $113.88 | 1.86M |
| 11/14/2025 | $118.40 | $121.06 | $118.13 | $118.37 | 1.34M |
| 11/13/2025 | $119.26 | $121.09 | $118.38 | $118.42 | 1.50M |
| 11/12/2025 | $121.09 | $122.72 | $120.29 | $120.63 | 1.24M |
| 11/11/2025 | $121.03 | $121.64 | $119.50 | $121.22 | 1.61M |
| 11/10/2025 | $119.47 | $120.60 | $118.06 | $120.17 | 1.69M |
| 11/7/2025 | $118.55 | $119.82 | $117.74 | $119.76 | 2.67M |
| 11/6/2025 | $120.08 | $120.36 | $118.76 | $118.93 | 1.24M |
| 11/5/2025 | $119.79 | $120.66 | $118.55 | $119.46 | 1.86M |
| 11/4/2025 | $118.02 | $120.22 | $117.72 | $119.64 | 1.65M |
| 11/3/2025 | $119.85 | $119.85 | $117.92 | $118.76 | 2.42M |
| 10/31/2025 | $117.92 | $120.55 | $117.10 | $119.87 | 2.31M |
| 10/30/2025 | $117.82 | $120.32 | $117.56 | $119.04 | 2.09M |
| 10/29/2025 | $119.26 | $121.50 | $116.34 | $118.23 | 2.88M |
| 10/28/2025 | $117.02 | $121.90 | $115.41 | $120.74 | 2.35M |
| 10/27/2025 | $121.68 | $121.99 | $120.14 | $120.30 | 1.51M |
| 10/24/2025 | $122.71 | $123.21 | $120.50 | $120.53 | 1.77M |
| 10/23/2025 | $120.56 | $121.91 | $119.34 | $120.86 | 1.66M |
| 10/22/2025 | $121.72 | $123.40 | $119.94 | $120.21 | 2.63M |
| 10/21/2025 | $115.90 | $124.79 | $115.11 | $123.27 | 4.71M |
| 10/20/2025 | $124.76 | $125.92 | $123.04 | $123.27 | 4.50M |
| 10/17/2025 | $123.71 | $124.94 | $122.98 | $124.45 | 2.39M |
| 10/16/2025 | $124.68 | $125.02 | $121.82 | $123.88 | 2.48M |
| 10/15/2025 | $124.62 | $126.93 | $124.44 | $124.68 | 1.67M |
| 10/14/2025 | $119.76 | $125.35 | $119.40 | $124.89 | 2.63M |
| 10/13/2025 | $120.04 | $120.49 | $118.61 | $120.49 | 2.61M |