TipRanks
Go Ultimate55% OFF

PulteGroup (0KS6) Historical Prices

GB:0KS6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026125.00126.92123.73124.10124.10+0.45%5302.17
Oct 29, 2026118.81123.86118.27123.55123.55+3.19%2631.05
Oct 28, 2026120.00123.63119.73119.73119.73-0.71%4081.67
Oct 27, 2026122.42122.42120.59120.59120.59-0.48%100.04
Oct 26, 2026121.84128.53120.73121.17121.17+0.35%6892.90
Oct 23, 2026120.51120.89118.00120.75120.75+2.38%960.40
Oct 22, 2026113.38119.69106.50117.94117.94+2.65%4962.12
Oct 21, 2026114.82115.94114.03114.89114.89+0.84%1640.71
Oct 20, 2026110.90114.51110.37113.94113.94+2.23%1,4476.10
Oct 19, 2026114.48115.78111.45111.45111.45-1.61%2070.88
Oct 16, 2026113.98115.50113.27113.27113.27+0.18%120.05
Oct 15, 2026112.08113.68110.90113.07113.07+4.48%540.23
Oct 14, 2026110.68112.69107.21108.22108.22-3.54%2541.07
Oct 13, 2026112.52113.79110.84112.19112.19+0.23%1690.70
Oct 12, 2026112.69113.01111.30111.93111.93+0.29%4321.83
Oct 09, 2026112.52112.85111.25111.61111.61-1.63%260.11
Oct 08, 2026110.54113.46110.54113.46113.46+0.95%2310.99
Oct 07, 2026113.14113.66111.44112.39112.39-3.12%200.09
Oct 06, 2026112.37116.22112.37116.01116.01+1.59%1910.81
Oct 05, 2026114.60116.42113.95114.20114.20-1.44%2751.11
Oct 02, 2026120.13120.13115.75115.87115.87-0.01%1160.47
Oct 01, 2026114.93116.50112.49115.88115.88-1.07%1170.48
Sep 30, 2026119.68121.42117.08117.13117.13-0.59%470.19
Sep 29, 2026119.65120.32117.83117.83117.83-1.72%1920.79
Sep 28, 2026119.81120.36117.56119.89119.89+0.17%280.11
Sep 25, 2026117.00119.69116.39119.69119.69+1.06%1040.41
Sep 24, 2026118.10119.26117.68118.43118.43-1.18%110.04
Sep 23, 2026122.26122.26118.79119.85119.85-1.68%760.29
Sep 22, 2026120.51122.19119.54121.90121.90+2.74%1300.47
Sep 21, 2026116.96119.60116.91118.65118.65+1.15%1950.63
Sep 18, 2026118.01119.79116.61117.30117.30-1.16%1080.35
Sep 17, 2026119.50120.88116.00118.68118.68+0.57%820.25
Sep 16, 2026118.50120.65118.01118.01118.01-1.41%490.15
Sep 15, 2026117.50119.70117.32119.70119.70+0.84%3631.04
Sep 14, 2026116.96119.32116.67118.70118.70+0.58%140.04
Sep 11, 2026118.00118.74117.15118.28118.02+2.27%1150.29
Sep 10, 2026118.34118.78114.85115.65115.40-2.45%4811.24
Sep 09, 2026117.91121.01117.76118.56118.30-2.19%1710.44
Sep 08, 2026122.34124.93121.22121.22120.95-2.68%950.23
Sep 07, 2026124.56125.32123.66124.56124.29+0.00%00.00
Sep 04, 2026124.00125.32123.66124.56124.29+0.03%1,6114.08
Sep 03, 2026125.99126.41123.21124.52124.25+0.30%9512.50
Sep 02, 2026124.13124.18123.67124.15123.88+0.70%530.14
Sep 01, 2026125.58126.32123.29123.29123.02-3.10%3851.02
Aug 31, 2026127.27128.55122.68127.23126.95-0.39%6171.54
Aug 28, 2026126.40129.19126.40127.73127.45+0.52%370.09
Aug 27, 2026128.99131.00126.70127.07126.79-2.74%1860.44
Aug 26, 2026128.88132.26128.88130.65130.36+0.35%1060.25
Aug 25, 2026128.10133.50128.10130.20129.91+0.25%2270.54
Aug 24, 2026132.00134.78129.50129.87129.59+0.28%8672.11