PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026134.13135.42131.74133.72132.861,223,200
Feb 27, 2026135.27138.25134.47137.20136.322,184,900
Feb 26, 2026135.65135.92133.72135.66134.791,256,100
Feb 25, 2026140.87141.18131.23134.61133.752,631,100
Feb 24, 2026140.34142.74140.22140.90140.001,112,200
Feb 23, 2026139.92141.03137.25140.21139.311,312,500
Feb 20, 2026140.52142.35138.98140.02139.121,243,800
Feb 19, 2026141.50142.18139.10139.61138.711,404,000
Feb 18, 2026141.24143.54140.11142.10141.191,747,600
Feb 17, 2026142.35144.50139.03141.58140.671,848,200
Feb 13, 2026139.83143.66139.39142.56141.652,159,900
Feb 12, 2026140.00142.65138.68138.89138.002,383,400
Feb 11, 2026135.95139.35135.75139.32138.432,104,500
Feb 10, 2026133.82137.88133.17137.33136.451,348,700
Feb 9, 2026135.00136.34132.00132.37131.521,465,700
Feb 6, 2026134.59136.42131.12135.09134.221,989,400
Feb 5, 2026134.71135.60132.66134.05133.191,621,500
Feb 4, 2026132.09135.80131.60134.57133.712,477,400
Feb 3, 2026126.14135.60126.12130.46129.622,816,000
Feb 2, 2026124.61127.43123.75127.07126.252,347,500
Jan 30, 2026126.62127.46123.42125.09124.291,927,400
Jan 29, 2026124.24129.36124.23127.26126.442,860,600
Jan 28, 2026124.03127.14123.17123.27122.482,289,100
Jan 27, 2026124.21124.88123.02123.88123.091,788,300
Jan 26, 2026125.84126.13124.12125.07124.271,642,100