TipRanks
Go Ultimate55% OFF

PulteGroup (PU7) Historical Prices

DE:PU7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026110.65112.40110.65111.20111.20+1.28%10010.84
Oct 29, 2026107.90109.80105.00109.80109.80+1.86%14120.19
Oct 28, 2026109.70109.70107.80107.80107.80-0.46%9417.12
Oct 27, 2026108.65111.90108.30108.30108.30-0.60%10.18
Oct 26, 2026107.70108.95107.70108.95108.95+1.35%00.00
Oct 23, 2026106.55107.50106.10107.50107.50+0.94%40.74
Oct 22, 202699.98106.5095.32106.50106.50+3.95%13038.82
Oct 21, 2026101.75102.45101.75102.45102.45+0.84%20.60
Oct 20, 2026100.70101.6099.02101.60101.60+1.62%00.00
Oct 19, 2026102.20102.2099.9899.9899.98-1.50%40.56
Oct 16, 2026100.75101.55100.10101.50101.50+0.89%60.85
Oct 15, 202698.16100.6098.16100.60100.60+3.41%00.00
Oct 14, 202699.36101.7596.8897.2897.28-2.70%263.87
Oct 13, 202699.72101.4099.7299.9899.98-0.71%00.00
Oct 12, 2026101.25101.25100.70100.70100.70+0.90%00.00
Oct 09, 2026101.65101.6599.8099.8099.80+0.12%00.00
Oct 08, 2026100.15100.2598.9299.6899.68+0.02%40.60
Oct 07, 2026102.95102.9599.6699.6699.66-3.29%40.61
Oct 06, 2026102.30103.05101.70103.05103.05+1.08%71.08
Oct 05, 2026103.35103.35101.95101.95101.95-0.29%00.00
Oct 02, 2026104.75104.75102.25102.25102.25+1.59%00.00
Oct 01, 2026104.80104.80100.50100.65100.65-2.47%10.15
Sep 30, 2026104.70105.35103.20103.20103.20-1.10%00.00
Sep 29, 2026104.65106.00104.35104.35104.35-0.29%00.00
Sep 28, 2026106.35106.35104.45104.65104.65+1.01%223.00
Sep 25, 2026104.00106.70103.60103.60103.60+0.05%60.83
Sep 24, 2026103.85105.80103.55103.55103.55-1.52%121.70
Sep 23, 2026107.10107.30105.15105.15105.15-0.66%10.14
Sep 22, 2026103.50105.85103.50105.85105.85+2.67%00.00
Sep 21, 2026103.80103.80102.75103.10103.10+0.93%10.12
Sep 18, 2026103.60103.60102.15102.15102.15-1.68%00.00
Sep 17, 2026105.05105.05102.80103.90103.90+0.14%00.00
Sep 16, 2026104.15104.15103.75103.75103.75+1.32%00.00
Sep 15, 2026100.40102.40100.30102.40102.40+0.42%192.32
Sep 14, 2026102.25102.25102.20102.20101.97+0.79%00.00
Sep 11, 2026101.40101.40101.40101.40101.18+1.79%192.39
Sep 10, 2026102.85102.8599.2699.6299.40-2.62%121.55
Sep 09, 2026103.35103.35102.30102.30102.07-2.25%283.79
Sep 08, 2026106.75106.75104.65104.65104.42-1.69%00.00
Sep 07, 2026106.45106.45106.45106.45106.22-0.51%00.00
Sep 04, 2026107.00107.00107.00107.00106.76-0.37%00.00
Sep 03, 2026107.40107.40107.40107.40107.16+0.75%00.00
Sep 02, 2026106.60106.60106.60106.60106.37-1.02%00.00
Sep 01, 2026107.70107.70107.70107.70107.46-1.55%00.00
Aug 31, 2026109.40109.40109.40109.40109.16-0.64%00.00
Aug 28, 2026110.10110.10110.10110.10109.86+0.64%00.00
Aug 27, 2026109.40109.40109.40109.40109.16-2.63%00.00
Aug 26, 2026105.00112.35105.00112.35112.10+1.12%100.75
Aug 25, 2026111.10111.10111.10111.10110.86-0.45%00.00
Aug 24, 2026111.60111.60111.60111.60111.35+1.50%00.00