PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 5, 2026115.28115.28113.05113.98113.981,603,700
Oct 2, 2026118.52119.14114.58115.73115.731,824,900
Oct 1, 2026114.72116.38112.52116.35116.352,396,500
Sep 30, 2026119.41119.41115.96116.06116.062,012,100
Sep 29, 2026119.29119.65117.78118.50118.501,276,600
Sep 28, 2026118.51121.09118.23119.13119.131,614,500
Sep 25, 2026118.53120.06117.53119.85119.851,238,000
Sep 24, 2026118.10119.19117.51118.18118.181,542,000
Sep 23, 2026120.28120.95118.71118.71118.711,626,700
Sep 22, 2026121.09122.68120.00122.29122.291,558,200
Sep 21, 2026118.09119.40116.56118.97118.971,586,900
Sep 18, 2026117.58118.88116.51117.26117.265,171,500
Sep 17, 2026119.43120.35117.36118.84118.841,282,400
Sep 16, 2026119.44120.46116.63117.55117.551,454,300
Sep 15, 2026118.76120.17117.45119.47119.471,520,700
Sep 14, 2026117.25119.81116.93118.94118.681,160,800
Sep 11, 2026118.21118.65116.65118.26118.001,265,200
Sep 10, 2026116.42117.58114.78116.41116.162,182,100
Sep 9, 2026119.83121.13117.79118.93118.671,962,000
Sep 8, 2026123.17124.37119.76120.07119.811,423,500
Sep 4, 2026123.79125.16123.53124.45124.18962,000
Sep 3, 2026125.35126.95123.18124.31124.041,066,700
Sep 2, 2026123.98124.53123.43123.70123.431,138,800
Sep 1, 2026124.59126.30122.90123.13122.861,502,600
Aug 31, 2026127.24127.69125.91126.32126.041,650,400