PulteGroup, Inc.

PHM · NYSE

Prices in USD

Historical prices

PulteGroup, Inc. (PHM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026127.54127.77124.22125.16124.361,300,100
Jan 22, 2026130.58131.80126.79127.77126.951,619,900
Jan 21, 2026127.57131.41126.86129.97129.141,799,500
Jan 20, 2026127.38130.89126.55126.81126.001,940,600
Jan 16, 2026132.87134.34129.05130.23129.391,725,900
Jan 15, 2026131.64133.14130.17132.87132.021,641,100
Jan 14, 2026132.50134.17130.48130.73129.891,727,100
Jan 13, 2026133.19134.50132.18133.66132.801,841,700
Jan 12, 2026131.76134.59130.44133.23132.382,579,500
Jan 9, 2026125.45132.84125.45132.20131.354,091,200
Jan 8, 2026116.44123.42116.05123.16122.371,986,400
Jan 7, 2026121.88123.15117.03117.29116.541,725,600
Jan 6, 2026118.19121.49117.49121.15120.371,723,300
Jan 5, 2026118.01121.21118.00119.86119.091,429,300
Jan 2, 2026118.45119.08116.68119.07118.311,281,700
Dec 31, 2025118.35119.00117.18117.26116.51984,200
Dec 30, 2025118.42118.61117.19118.13117.371,732,700
Dec 29, 2025118.06119.47118.03118.69117.931,270,900
Dec 26, 2025119.66119.90118.19119.20118.44790,600
Dec 24, 2025117.00119.85116.93119.35118.58891,400
Dec 23, 2025119.52119.62116.34117.38116.632,967,000
Dec 22, 2025119.80120.03118.65119.11118.351,269,300
Dec 19, 2025119.99120.21118.16119.74118.975,550,100
Dec 18, 2025124.20124.84121.12121.66120.882,694,900
Dec 17, 2025122.60125.11120.56122.80122.012,033,100