PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026123.72127.84121.60121.88121.611,887,400
Jun 16, 2026123.53126.35123.50124.76124.491,278,700
Jun 15, 2026124.90126.94122.22122.84122.311,536,400
Jun 12, 2026123.63124.39122.06123.17122.641,289,000
Jun 11, 2026119.21124.12118.34124.00123.471,524,200
Jun 10, 2026122.37122.47118.06118.49117.981,418,300
Jun 9, 2026119.02123.41118.41122.78122.251,575,800
Jun 8, 2026117.95119.01117.01117.71117.20988,500
Jun 5, 2026117.06118.91116.31118.40117.891,281,900
Jun 4, 2026118.60119.82117.21118.22117.71975,500
Jun 3, 2026115.66118.22115.00117.21116.711,164,500
Jun 2, 2026117.84118.36116.49117.77117.261,183,000
Jun 1, 2026120.00120.00117.11117.70117.191,311,800
May 29, 2026117.30119.58117.00118.18117.672,391,900
May 28, 2026116.69118.12116.15118.01117.502,038,100
May 27, 2026118.80122.43118.49119.10118.591,816,200
May 26, 2026117.24118.28116.18117.84117.331,785,900
May 22, 2026116.81117.04114.86116.43115.931,294,700
May 21, 2026115.05116.75113.31116.30115.801,328,700
May 20, 2026111.86116.47110.66116.26115.762,313,700
May 19, 2026110.89111.25108.49111.05110.571,668,000
May 18, 2026111.24113.82110.95111.78111.301,946,800
May 15, 2026112.95114.29109.25110.11109.642,205,500
May 14, 2026114.31115.38113.18113.87113.382,436,600
May 13, 2026113.59114.35111.51112.97112.482,450,300