PulteGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	104.82	106.56	104.34	105.52	105.52	1.03%	2,971,377
Jun 26, 2025	104.07	104.54	102.17	104.44	104.44	0.85%	1,731,304
Jun 25, 2025	104.73	105.48	103.09	103.56	103.56	-1.83%	1,667,930
Jun 24, 2025	104.85	106.42	103.99	105.49	105.49	0.61%	2,578,353
Jun 23, 2025	100.70	105.04	100.70	104.85	104.85	3.33%	2,007,064
Jun 20, 2025	99.60	101.99	99.45	101.47	101.47	2.35%	3,054,741
Jun 18, 2025	98.28	100.28	98.27	99.14	99.14	0.43%	1,915,667
Jun 17, 2025	102.54	104.05	98.32	98.72	98.72	-3.61%	1,953,327
Jun 16, 2025	102.92	102.92	100.94	102.42	102.19	0.80%	1,752,780
Jun 13, 2025	102.70	104.26	100.72	101.61	101.38	-2.44%	1,599,663
Jun 12, 2025	102.91	104.60	101.84	104.15	103.92	0.71%	1,367,894
Jun 11, 2025	106.53	107.90	103.18	103.42	103.19	-1.53%	1,765,176
Jun 10, 2025	102.75	105.24	101.76	105.03	104.80	3.51%	2,169,691
Jun 9, 2025	100.96	102.22	99.88	101.47	101.24	1.24%	1,098,042
Jun 6, 2025	102.11	102.25	100.09	100.23	100.01	-1.39%	1,396,286
Jun 5, 2025	101.38	102.49	100.75	101.64	101.41	-0.23%	1,201,636
Jun 4, 2025	98.82	102.31	98.65	101.87	101.64	3.24%	2,063,722
Jun 3, 2025	97.38	98.81	96.46	98.67	98.45	1.15%	1,651,098
Jun 2, 2025	96.99	97.91	95.20	97.55	97.33	-0.49%	1,548,070
May 30, 2025	98.29	98.79	97.44	98.03	97.81	-0.52%	3,156,072
May 29, 2025	98.82	98.89	97.39	98.54	98.32	0.85%	1,520,342
May 28, 2025	100.03	100.32	97.42	97.71	97.49	-2.84%	1,815,724
May 27, 2025	99.41	100.72	98.37	100.57	100.35	2.40%	1,975,155
May 23, 2025	97.36	98.60	97.01	98.21	97.99	-0.38%	1,389,747
May 22, 2025	98.54	98.83	97.26	98.58	98.36	-0.52%	2,317,750
May 21, 2025	100.55	101.53	98.64	99.10	98.88	-2.18%	2,730,363
May 20, 2025	102.41	103.24	101.00	101.31	101.09	-1.71%	1,283,328
May 19, 2025	101.83	103.61	101.60	103.07	102.84	-1.28%	1,580,002
May 16, 2025	102.75	104.71	102.26	104.41	104.18	1.60%	1,402,080
May 15, 2025	102.25	102.85	100.05	102.77	102.54	0.70%	1,795,554
May 14, 2025	105.71	106.21	101.84	102.06	101.83	-4.12%	2,237,454
May 13, 2025	107.58	108.00	106.35	106.45	106.21	-0.08%	1,951,696
May 12, 2025	107.29	108.81	104.54	106.54	106.30	3.97%	1,967,403
May 9, 2025	103.67	103.67	102.04	102.47	102.24	-0.86%	1,157,192
May 8, 2025	102.45	104.42	102.12	103.36	103.13	2.01%	1,525,920
May 7, 2025	101.95	102.19	100.84	101.32	101.10	0.48%	1,652,835
May 6, 2025	102.62	104.10	100.71	100.84	100.62	-2.73%	1,571,701
May 5, 2025	104.06	104.82	103.31	103.67	103.44	-0.76%	1,537,604
May 2, 2025	102.80	104.58	102.31	104.46	104.23	2.52%	1,439,500
May 1, 2025	102.84	104.02	101.46	101.89	101.66	-0.67%	1,576,880
Apr 30, 2025	100.66	102.70	99.36	102.58	102.35	0.83%	1,733,908
Apr 29, 2025	101.50	102.49	100.59	101.74	101.51	-0.66%	1,551,876
Apr 28, 2025	101.85	103.16	101.28	102.42	102.19	0.53%	1,885,081
Apr 25, 2025	101.90	102.41	100.76	101.88	101.65	-0.94%	1,861,836
Apr 24, 2025	101.24	103.16	99.48	102.85	102.62	1.77%	1,940,406
Apr 23, 2025	103.67	105.62	100.63	101.06	100.84	0.17%	2,422,110
Apr 22, 2025	96.00	101.42	94.93	100.89	100.67	8.36%	3,688,932
Apr 21, 2025	94.03	94.26	91.76	93.11	92.90	-1.94%	2,666,066
Apr 17, 2025	93.52	95.59	93.09	94.95	94.74	2.25%	2,870,644
Apr 16, 2025	94.95	95.92	91.99	92.86	92.65	-2.04%	1,647,604