PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 9, 2026135.00137.58134.06135.88135.881,968,400
Nov 6, 2026132.18134.75131.18132.49132.491,606,500
Nov 5, 2026138.00139.87133.94135.15135.152,589,700
Nov 4, 2026131.87137.89131.58135.97135.973,167,500
Nov 3, 2026129.90129.99126.56126.88126.881,833,400
Nov 2, 2026126.63131.74126.11131.29131.292,854,700
Oct 30, 2026125.84127.63123.60124.74124.741,946,200
Oct 29, 2026120.18124.60120.18124.36124.361,996,700
Oct 28, 2026121.51123.08118.35119.71119.712,232,800
Oct 27, 2026121.54122.17119.83121.63121.631,911,800
Oct 26, 2026121.30124.00120.76121.31121.312,252,400
Oct 23, 2026117.97121.24117.43121.19121.193,162,500
Oct 22, 2026111.05119.73109.46119.48119.483,392,000
Oct 21, 2026114.61115.65112.33112.89112.893,863,100
Oct 20, 2026112.39114.72111.56114.53114.532,357,700
Oct 19, 2026113.60113.73110.75110.90110.901,860,200
Oct 16, 2026113.54115.37112.40113.55113.552,160,700
Oct 15, 2026112.08113.99111.32112.99112.992,151,400
Oct 14, 2026109.62109.99107.16109.35109.352,206,700
Oct 13, 2026112.58113.52111.14111.58111.581,784,800
Oct 12, 2026111.68112.55110.94111.14111.141,582,800
Oct 9, 2026112.64112.99111.17112.12112.121,160,700
Oct 8, 2026110.54113.78110.54113.53113.532,324,700
Oct 7, 2026113.66114.00111.28112.33112.332,220,800
Oct 6, 2026113.97116.49113.97116.10116.101,504,700