PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025126.72127.25122.55124.39123.592,170,300
Dec 15, 2025128.03128.16125.84126.51125.441,396,700
Dec 12, 2025127.84128.08125.58126.43125.361,280,000
Dec 11, 2025128.57130.22127.37127.57126.491,508,500
Dec 10, 2025123.86128.22123.86127.90126.821,882,800
Dec 9, 2025123.50124.94122.86123.04122.001,695,100
Dec 8, 2025126.32126.45124.16124.88123.821,291,900
Dec 5, 2025128.76129.38126.76126.99125.921,205,000
Dec 4, 2025130.36131.56127.55127.89126.811,594,000
Dec 3, 2025126.95130.49126.92130.33129.231,450,700
Dec 2, 2025127.06127.38125.08126.55125.481,750,400
Dec 1, 2025127.21128.36126.31127.18126.101,420,800
Nov 28, 2025127.43127.95126.68127.19126.11675,500
Nov 26, 2025125.29127.94125.27127.59126.511,429,100
Nov 25, 2025120.78126.35119.91125.71124.652,286,200
Nov 24, 2025119.80120.10118.15119.28118.272,195,800
Nov 21, 2025115.30121.69115.26120.32119.302,348,100
Nov 20, 2025114.64116.01113.54114.35113.381,451,800
Nov 19, 2025114.03114.48112.78113.76112.801,387,300
Nov 18, 2025113.00114.25111.65113.49112.532,082,400
Nov 17, 2025117.91118.06113.70113.88112.921,857,100
Nov 14, 2025118.40121.06118.13118.37117.371,340,200
Nov 13, 2025119.26121.09118.38118.42117.421,496,300
Nov 12, 2025121.09122.72120.29120.63119.611,244,500
Nov 11, 2025121.03121.64119.50121.22120.191,611,800