PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026126.14128.97124.38128.75128.471,960,100
Jul 23, 2026124.30126.28122.01124.67124.402,792,800
Jul 22, 2026127.95129.06124.43126.75126.473,045,500
Jul 21, 2026122.43124.48121.77124.26123.993,012,500
Jul 20, 2026126.29126.97122.48123.18122.912,159,000
Jul 17, 2026128.71131.56125.36126.08125.801,708,800
Jul 16, 2026125.21129.55124.96129.02128.741,856,100
Jul 15, 2026124.47126.76124.26125.39125.121,340,200
Jul 14, 2026125.79126.18122.60124.56124.291,743,500
Jul 13, 2026124.92126.05122.73123.75123.481,714,500
Jul 10, 2026123.56126.76123.56124.75124.481,516,800
Jul 9, 2026123.50125.04122.56123.72123.451,179,700
Jul 8, 2026128.03128.71122.56122.94122.671,766,700
Jul 7, 2026131.39132.90129.70129.92129.641,037,300
Jul 6, 2026133.92134.25130.69131.38131.091,273,500
Jul 2, 2026132.90134.26131.09133.67133.381,212,200
Jul 1, 2026135.09137.97132.45132.59132.301,675,800
Jun 30, 2026137.52138.23136.01137.21136.911,599,300
Jun 29, 2026137.42137.96135.08137.94137.641,797,900
Jun 26, 2026136.16137.98135.47137.61137.313,188,000
Jun 25, 2026136.33140.09135.12135.81135.511,790,800
Jun 24, 2026129.69139.12129.69135.71135.414,117,300
Jun 23, 2026125.77127.00124.85126.55126.271,398,000
Jun 22, 2026127.06127.98125.06125.62125.351,601,200
Jun 18, 2026123.61128.56123.47126.96126.685,321,900