Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

PulteGroup (PHM) Historical Prices

PHM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026125.84127.63123.60124.74124.74+0.31%1,946,2211.16
Oct 29, 2026120.18124.60120.18124.36124.36+3.88%1,996,5521.20
Oct 28, 2026121.51123.08118.35119.71119.71-1.58%2,232,8131.35
Oct 27, 2026121.54122.17119.83121.63121.63+0.26%1,911,7441.16
Oct 26, 2026121.30124.00120.76121.31121.31+0.10%2,252,4081.36
Oct 23, 2026117.97121.24117.43121.19121.19+1.43%3,162,4711.93
Oct 22, 2026111.05119.73109.46119.48119.48+5.84%3,391,8692.10
Oct 21, 2026114.61115.65112.33112.89112.89-1.43%3,863,1512.44
Oct 20, 2026112.39114.72111.56114.53114.53+3.27%2,357,7121.48
Oct 19, 2026113.60113.73110.75110.90110.90-2.33%1,860,1781.16
Oct 16, 2026113.54115.37112.40113.55113.55+0.50%2,160,7431.33
Oct 15, 2026112.08113.99111.32112.99112.99+3.33%2,151,3871.33
Oct 14, 2026109.62109.99107.16109.35109.35-2.00%2,207,4771.37
Oct 13, 2026112.58113.52111.14111.58111.58+0.40%1,784,8161.11
Oct 12, 2026111.68112.55110.94111.14111.14-0.87%1,582,7860.98
Oct 09, 2026112.64112.99111.17112.12112.12-1.24%1,160,8070.72
Oct 08, 2026110.54113.78110.54113.53113.53+1.07%2,324,8711.44
Oct 07, 2026113.66114.00111.28112.33112.33-3.25%2,220,8571.39
Oct 06, 2026113.97116.49113.97116.10116.10+1.86%1,504,7500.94
Oct 05, 2026115.28115.28113.05113.98113.98-1.51%1,603,6881.00
Oct 02, 2026118.52119.14114.58115.73115.73-0.53%1,824,9481.15
Oct 01, 2026114.72116.38112.52116.35116.35+0.25%2,354,8031.50
Sep 30, 2026119.41119.41115.96116.06116.06-2.06%2,012,1621.31
Sep 29, 2026119.29119.65117.78118.50118.50-0.53%1,276,6070.83
Sep 28, 2026118.51121.09118.23119.13119.13-0.60%1,614,4551.05
Sep 25, 2026118.53120.06117.53119.85119.85+1.41%1,238,0370.80
Sep 24, 2026118.10119.19117.51118.18118.18-0.45%1,541,9951.00
Sep 23, 2026120.28120.95118.71118.71118.71-2.93%1,626,6781.04
Sep 22, 2026121.09122.68120.00122.29122.29+2.79%1,558,2300.99
Sep 21, 2026118.09119.40116.56118.97118.97+1.46%1,587,5670.98
Sep 18, 2026117.58118.88116.51117.26117.26-1.33%5,172,9703.33
Sep 17, 2026119.43120.35117.36118.84118.84+1.10%1,264,1820.81
Sep 16, 2026119.44120.46116.63117.55117.55-1.61%1,454,3500.95
Sep 15, 2026118.76120.17117.45119.47119.47+0.67%1,520,7960.95
Sep 14, 2026117.25119.81116.93118.94118.68+0.58%1,160,8100.72
Sep 11, 2026118.21118.65116.65118.26118.00+1.59%1,265,2630.79
Sep 10, 2026116.42117.58114.78116.41116.16-2.12%2,182,2251.37
Sep 09, 2026119.83121.13117.79118.93118.67-0.95%1,962,1101.24
Sep 08, 2026123.17124.37119.76120.07119.81-3.52%1,423,5080.90
Sep 07, 2026123.79125.16123.53124.45124.18+0.00%00.00
Sep 04, 2026123.79125.16123.53124.45124.18+0.11%962,0260.59
Sep 03, 2026125.35126.95123.18124.31124.04+0.49%1,066,8800.66
Sep 02, 2026123.98124.53123.43123.70123.43+0.46%1,138,8210.70
Sep 01, 2026124.59126.30122.90123.13122.86-2.53%1,502,6030.93
Aug 31, 2026127.24127.69125.91126.32126.04-1.74%1,650,4491.03
Aug 28, 2026127.65129.33127.00128.55128.27+1.42%1,066,9980.66
Aug 27, 2026128.85128.85126.51126.75126.47-2.52%1,206,8710.75
Aug 26, 2026130.70131.63129.32130.03129.75-0.63%954,2570.58
Aug 25, 2026131.02131.52128.34130.86130.57+0.96%950,3750.58
Aug 24, 2026131.00132.05129.59129.61129.33+0.47%1,109,2800.67