PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026115.67115.79112.91114.55114.062,505,400
May 11, 2026117.45117.99115.35115.45114.951,376,700
May 8, 2026117.18117.96116.15117.55117.041,313,300
May 7, 2026120.55121.50116.42116.82116.321,450,700
May 6, 2026121.50122.99119.84120.10119.582,192,900
May 5, 2026116.32119.21115.56117.97117.461,398,100
May 4, 2026118.08118.81115.00115.15114.661,907,700
May 1, 2026122.85123.56118.90119.21118.701,295,700
Apr 30, 2026120.95123.27120.38122.36121.831,933,600
Apr 29, 2026123.68125.21120.37120.71120.192,135,200
Apr 28, 2026128.74129.43124.23124.93124.391,561,200
Apr 27, 2026127.20128.83126.85128.28127.731,481,900
Apr 24, 2026130.21131.12127.35127.56127.011,844,600
Apr 23, 2026125.00130.93125.00130.64130.082,400,100
Apr 22, 2026129.83130.81127.39127.56127.013,310,200
Apr 21, 2026132.31133.14128.58128.64128.092,592,000
Apr 20, 2026125.75127.84125.07127.40126.851,802,200
Apr 17, 2026123.15129.39122.25126.53125.992,700,400
Apr 16, 2026120.93122.14120.25120.47119.951,273,800
Apr 15, 2026122.00122.25120.19120.82120.301,489,100
Apr 14, 2026122.00123.48121.25122.68122.151,535,500
Apr 13, 2026121.26121.79118.88121.75121.232,291,300
Apr 10, 2026122.07122.66118.95120.33119.812,735,100
Apr 9, 2026119.32123.05119.16122.23121.701,934,300
Apr 8, 2026118.72121.72118.72120.44119.921,998,600