PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026127.65129.33127.00128.55128.271,067,000
Aug 27, 2026128.85128.85126.51126.75126.471,206,500
Aug 26, 2026130.70131.63129.32130.03129.75954,300
Aug 25, 2026131.02131.52128.34130.86130.57950,400
Aug 24, 2026131.00132.05129.59129.61129.331,109,300
Aug 21, 2026128.75129.97127.33129.00128.72996,800
Aug 20, 2026127.75128.67126.03127.67127.391,270,400
Aug 19, 2026129.11133.32129.11130.68130.391,633,200
Aug 18, 2026129.78130.00125.98126.05125.771,224,600
Aug 17, 2026129.15129.99128.05128.49128.211,291,000
Aug 14, 2026129.87130.91129.25130.18129.901,017,500
Aug 13, 2026131.20131.69129.13130.55130.261,152,200
Aug 12, 2026132.26132.41128.23129.16128.881,599,000
Aug 11, 2026131.21132.75129.74132.42132.131,196,400
Aug 10, 2026132.37132.37128.13130.05129.771,348,000
Aug 7, 2026129.79133.17128.78132.90132.611,079,200
Aug 6, 2026132.81132.81128.66129.55129.271,243,100
Aug 5, 2026130.34133.86129.91133.01132.721,223,200
Aug 4, 2026128.94132.28127.20131.68131.391,746,500
Aug 3, 2026129.16130.95127.29129.29129.011,449,800
Jul 31, 2026128.50128.90126.19126.47126.191,208,600
Jul 30, 2026132.51133.21127.40128.74128.461,865,500
Jul 29, 2026133.23136.22131.73132.31132.022,615,300
Jul 28, 2026132.52135.80132.52134.75134.462,198,500
Jul 27, 2026130.60132.40128.60130.59130.301,728,100