PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 2026116.86117.81113.74115.09114.602,532,700
Apr 6, 2026116.50119.94116.40119.83119.311,031,000
Apr 2, 2026115.79118.67114.37117.29116.791,837,400
Apr 1, 2026117.58118.82116.65117.15116.652,084,800
Mar 31, 2026116.72119.33114.84117.61117.102,291,800
Mar 30, 2026116.43116.81113.26113.72113.231,790,500
Mar 27, 2026115.85117.10114.32114.63114.141,750,700
Mar 26, 2026116.77119.00116.77117.12116.621,663,600
Mar 25, 2026119.72120.03115.09118.18117.671,531,600
Mar 24, 2026117.04119.48116.64118.09117.581,424,800
Mar 23, 2026117.90119.96116.82118.64118.131,453,400
Mar 20, 2026117.45117.54113.59114.55114.064,073,400
Mar 19, 2026116.15118.09115.34117.85117.342,213,500
Mar 18, 2026120.75121.78116.95117.08116.581,731,200
Mar 17, 2026122.44123.25121.28121.96121.441,285,500
Mar 16, 2026120.16122.21119.59122.17121.392,106,400
Mar 13, 2026121.95122.56119.08119.19118.431,459,700
Mar 12, 2026122.17122.63120.21120.46119.692,015,500
Mar 11, 2026123.13124.55122.05123.38122.591,953,400
Mar 10, 2026126.59127.08123.92124.39123.592,526,300
Mar 9, 2026125.20126.91122.38126.66125.852,197,400
Mar 6, 2026127.71128.42125.01127.84127.021,383,300
Mar 5, 2026130.71132.12128.94129.65128.821,151,500
Mar 4, 2026132.38132.69130.20132.18131.331,270,700
Mar 3, 2026130.10132.75127.77132.03131.181,407,100