PulteGroup, Inc. (PHM)
NYSE: PHM · Real-Time Price · USD
126.99
-0.90 (-0.70%)
At close: Dec 5, 2025, 4:00 PM EST
127.20
+0.21 (0.17%)
After-hours: Dec 5, 2025, 7:00 PM EST
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.76 | 129.38 | 126.76 | 126.99 | 126.99 | -0.70% | 1,187,898 |
| Dec 4, 2025 | 130.36 | 131.56 | 127.55 | 127.89 | 127.89 | -1.87% | 1,579,959 |
| Dec 3, 2025 | 126.95 | 130.49 | 126.92 | 130.33 | 130.33 | 2.99% | 1,417,616 |
| Dec 2, 2025 | 127.06 | 127.38 | 125.08 | 126.55 | 126.55 | -0.50% | 1,750,372 |
| Dec 1, 2025 | 127.21 | 128.36 | 126.31 | 127.18 | 127.18 | -0.01% | 1,420,767 |
| Nov 28, 2025 | 127.43 | 127.95 | 126.68 | 127.19 | 127.19 | -0.31% | 675,502 |
| Nov 26, 2025 | 125.29 | 127.94 | 125.27 | 127.59 | 127.59 | 1.50% | 1,429,232 |
| Nov 25, 2025 | 120.78 | 126.35 | 119.91 | 125.71 | 125.71 | 5.39% | 2,286,450 |
| Nov 24, 2025 | 119.80 | 120.10 | 118.15 | 119.28 | 119.28 | -0.86% | 2,195,777 |
| Nov 21, 2025 | 115.30 | 121.69 | 115.26 | 120.32 | 120.32 | 5.22% | 2,348,116 |
| Nov 20, 2025 | 114.64 | 116.01 | 113.54 | 114.35 | 114.35 | 0.52% | 1,451,866 |
| Nov 19, 2025 | 114.03 | 114.48 | 112.78 | 113.76 | 113.76 | 0.24% | 1,387,346 |
| Nov 18, 2025 | 113.00 | 114.25 | 111.65 | 113.49 | 113.49 | -0.34% | 2,082,471 |
| Nov 17, 2025 | 117.91 | 118.06 | 113.70 | 113.88 | 113.88 | -3.79% | 1,857,460 |
| Nov 14, 2025 | 118.40 | 121.06 | 118.13 | 118.37 | 118.37 | -0.04% | 1,340,166 |
| Nov 13, 2025 | 119.26 | 121.09 | 118.38 | 118.42 | 118.42 | -1.83% | 1,496,346 |
| Nov 12, 2025 | 121.09 | 122.72 | 120.29 | 120.63 | 120.63 | -0.49% | 1,244,538 |
| Nov 11, 2025 | 121.03 | 121.64 | 119.50 | 121.22 | 121.22 | 0.87% | 1,611,821 |
| Nov 10, 2025 | 119.47 | 120.60 | 118.06 | 120.17 | 120.17 | 0.34% | 1,692,820 |
| Nov 7, 2025 | 118.55 | 119.82 | 117.74 | 119.76 | 119.76 | 0.70% | 2,674,956 |
| Nov 6, 2025 | 120.08 | 120.36 | 118.76 | 118.93 | 118.93 | -0.44% | 1,241,873 |
| Nov 5, 2025 | 119.79 | 120.66 | 118.55 | 119.46 | 119.46 | -0.15% | 1,863,034 |
| Nov 4, 2025 | 118.02 | 120.22 | 117.72 | 119.64 | 119.64 | 0.74% | 1,649,577 |
| Nov 3, 2025 | 119.85 | 119.85 | 117.92 | 118.76 | 118.76 | -0.93% | 2,421,218 |
| Oct 31, 2025 | 117.92 | 120.55 | 117.10 | 119.87 | 119.87 | 0.70% | 2,308,565 |
| Oct 30, 2025 | 117.82 | 120.32 | 117.56 | 119.04 | 119.04 | 0.69% | 2,092,707 |
| Oct 29, 2025 | 119.26 | 121.50 | 116.34 | 118.23 | 118.23 | -2.08% | 2,879,939 |
| Oct 28, 2025 | 117.02 | 121.90 | 115.41 | 120.74 | 120.74 | 0.37% | 2,354,338 |
| Oct 27, 2025 | 121.68 | 121.99 | 120.14 | 120.30 | 120.30 | -0.19% | 1,507,995 |
| Oct 24, 2025 | 122.71 | 123.21 | 120.50 | 120.53 | 120.53 | -0.27% | 1,774,755 |
| Oct 23, 2025 | 120.56 | 121.91 | 119.34 | 120.86 | 120.86 | 0.54% | 1,661,511 |
| Oct 22, 2025 | 121.72 | 123.40 | 119.94 | 120.21 | 120.21 | -2.48% | 2,630,081 |
| Oct 21, 2025 | 115.90 | 124.79 | 115.11 | 123.27 | 123.27 | - | 4,707,033 |
| Oct 20, 2025 | 124.76 | 125.92 | 123.04 | 123.27 | 123.27 | -0.95% | 4,498,999 |
| Oct 17, 2025 | 123.71 | 124.94 | 122.98 | 124.45 | 124.45 | 0.46% | 2,391,387 |
| Oct 16, 2025 | 124.68 | 125.02 | 121.82 | 123.88 | 123.88 | -0.64% | 2,481,854 |
| Oct 15, 2025 | 124.62 | 126.93 | 124.44 | 124.68 | 124.68 | -0.17% | 1,671,545 |
| Oct 14, 2025 | 119.76 | 125.35 | 119.40 | 124.89 | 124.89 | 3.65% | 2,632,303 |
| Oct 13, 2025 | 120.04 | 120.49 | 118.61 | 120.49 | 120.49 | 0.37% | 2,605,112 |
| Oct 10, 2025 | 121.41 | 122.21 | 119.70 | 120.04 | 120.04 | -1.13% | 2,866,868 |
| Oct 9, 2025 | 126.25 | 126.60 | 120.62 | 121.41 | 121.41 | -4.90% | 4,278,243 |
| Oct 8, 2025 | 130.20 | 130.40 | 126.33 | 127.66 | 127.66 | -1.50% | 2,667,733 |
| Oct 7, 2025 | 132.53 | 132.73 | 128.50 | 129.60 | 129.60 | -4.34% | 2,809,796 |
| Oct 6, 2025 | 137.72 | 138.10 | 134.15 | 135.48 | 135.48 | -1.55% | 1,419,916 |
| Oct 3, 2025 | 135.24 | 138.33 | 135.10 | 137.61 | 137.61 | 2.02% | 1,619,169 |
| Oct 2, 2025 | 134.02 | 135.20 | 132.65 | 134.88 | 134.88 | 0.33% | 1,449,401 |
| Oct 1, 2025 | 133.17 | 134.96 | 132.13 | 134.44 | 134.44 | 1.75% | 1,585,164 |
| Sep 30, 2025 | 132.18 | 133.55 | 130.15 | 132.13 | 132.13 | -0.76% | 1,719,215 |
| Sep 29, 2025 | 131.88 | 133.63 | 130.59 | 133.14 | 133.14 | 1.52% | 1,361,605 |
| Sep 26, 2025 | 129.43 | 132.06 | 128.91 | 131.15 | 131.15 | 1.87% | 1,099,489 |