NYSE : PHM
PulteGroup, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 124.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 22.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PulteGroup, Inc. (PHM) closed at 124.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 125.84 | 127.63 | 123.6 | 124.74 | 1,946,235 | +0.31% |
| 2026-10-29 | 120.175 | 124.6 | 120.175 | 124.36 | 1,996,719 | +3.88% |
| 2026-10-28 | 121.51 | 123.075 | 118.35 | 119.71 | 2,233,189 | -1.58% |
| 2026-10-27 | 121.54 | 122.17 | 119.83 | 121.63 | 1,911,771 | +0.26% |
| 2026-10-26 | 121.3 | 124 | 120.76 | 121.31 | 2,252,423 | +0.10% |
| 2026-10-23 | 117.97 | 121.24 | 117.43 | 121.19 | 3,162,555 | +1.43% |
| 2026-10-22 | 111.05 | 119.73 | 109.455 | 119.48 | 3,392,172 | +5.84% |
| 2026-10-21 | 114.61 | 115.645 | 112.33 | 112.89 | 3,863,151 | -1.43% |
| 2026-10-20 | 112.39 | 114.72 | 111.56 | 114.53 | 2,357,712 | +3.27% |
| 2026-10-19 | 113.6 | 113.73 | 110.75 | 110.9 | 1,860,191 | -2.33% |
| 2026-10-16 | 113.54 | 115.37 | 112.4 | 113.55 | 2,160,747 | +0.50% |
| 2026-10-15 | 112.08 | 113.99 | 111.32 | 112.99 | 2,151,387 | +3.33% |
| 2026-10-14 | 109.62 | 109.99 | 107.155 | 109.35 | 2,207,477 | -2.00% |
| 2026-10-13 | 112.58 | 113.52 | 111.14 | 111.58 | 1,784,816 | +0.40% |
| 2026-10-12 | 111.68 | 112.55 | 110.935 | 111.14 | 1,582,786 | -0.87% |
| 2026-10-09 | 112.64 | 112.99 | 111.17 | 112.12 | 1,160,807 | -1.24% |
| 2026-10-08 | 110.54 | 113.78 | 110.54 | 113.53 | 2,324,871 | +1.07% |
| 2026-10-07 | 113.66 | 114 | 111.28 | 112.33 | 2,220,857 | -3.25% |
| 2026-10-06 | 113.97 | 116.49 | 113.97 | 116.1 | 1,504,750 | +1.86% |
| 2026-10-05 | 115.28 | 115.28 | 113.05 | 113.98 | 1,603,709 | -1.51% |
| 2026-10-02 | 118.52 | 119.14 | 114.58 | 115.73 | 1,824,948 | -0.53% |
| 2026-10-01 | 114.72 | 116.38 | 112.52 | 116.35 | 2,397,485 | +0.25% |
| 2026-09-30 | 119.41 | 119.41 | 115.96 | 116.06 | 2,012,162 | -2.06% |
| 2026-09-29 | 119.29 | 119.65 | 117.78 | 118.5 | 1,276,607 | -0.53% |
| 2026-09-28 | 118.51 | 121.09 | 118.23 | 119.13 | 1,614,455 | -0.60% |
| 2026-09-25 | 118.53 | 120.06 | 117.53 | 119.85 | 1,238,037 | +1.41% |
| 2026-09-24 | 118.095 | 119.19 | 117.51 | 118.18 | 1,541,995 | -0.45% |
| 2026-09-23 | 120.28 | 120.95 | 118.71 | 118.71 | 1,626,678 | -2.93% |
| 2026-09-22 | 121.09 | 122.68 | 120 | 122.29 | 1,558,230 | +2.79% |
| 2026-09-21 | 118.09 | 119.4 | 116.56 | 118.97 | 1,587,567 | +1.46% |
| 2026-09-18 | 117.58 | 118.88 | 116.51 | 117.26 | 5,172,970 | -1.33% |
| 2026-09-17 | 119.43 | 120.345 | 117.36 | 118.84 | 1,282,410 | +1.10% |
| 2026-09-16 | 119.44 | 120.46 | 116.63 | 117.55 | 1,454,350 | -1.61% |
| 2026-09-15 | 118.76 | 120.17 | 117.45 | 119.47 | 1,520,796 | +0.67% |
| 2026-09-14 | 117.25 | 119.805 | 116.93 | 118.94 | 1,160,810 | +0.58% |
| 2026-09-11 | 118.21 | 118.65 | 116.65 | 118.26 | 1,265,263 | +1.59% |
| 2026-09-10 | 116.42 | 117.575 | 114.78 | 116.41 | 2,182,225 | -2.12% |
| 2026-09-09 | 119.83 | 121.13 | 117.79 | 118.93 | 1,962,110 | -0.95% |
| 2026-09-08 | 123.17 | 124.365 | 119.76 | 120.07 | 1,423,508 | -3.52% |
| 2026-09-04 | 123.79 | 125.16 | 123.53 | 124.45 | 962,026 | +0.11% |
| 2026-09-03 | 125.35 | 126.95 | 123.178 | 124.31 | 1,066,880 | +0.49% |
| 2026-09-02 | 123.98 | 124.53 | 123.43 | 123.7 | 1,138,821 | +0.46% |
| 2026-09-01 | 124.59 | 126.3 | 122.9 | 123.13 | 1,502,603 | -2.53% |
| 2026-08-31 | 127.24 | 127.69 | 125.91 | 126.32 | 1,650,449 | -1.73% |
| 2026-08-28 | 127.65 | 129.325 | 127.005 | 128.55 | 1,066,998 | +1.42% |
| 2026-08-27 | 128.85 | 128.85 | 126.51 | 126.75 | 1,206,871 | -2.52% |
| 2026-08-26 | 130.7 | 131.626 | 129.32 | 130.03 | 954,257 | -0.63% |
| 2026-08-25 | 131.02 | 131.52 | 128.34 | 130.86 | 950,375 | +0.96% |
| 2026-08-24 | 131 | 132.05 | 129.59 | 129.61 | 1,109,280 | +0.47% |
| 2026-08-21 | 128.75 | 129.97 | 127.33 | 129 | 996,826 | +1.04% |
| 2026-08-20 | 127.75 | 128.67 | 126.03 | 127.67 | 1,270,456 | -2.30% |
| 2026-08-19 | 129.11 | 133.32 | 129.11 | 130.68 | 1,633,174 | +3.67% |
| 2026-08-18 | 129.78 | 130 | 125.98 | 126.05 | 1,224,585 | -1.90% |
| 2026-08-17 | 129.15 | 129.99 | 128.05 | 128.49 | 1,291,189 | -1.30% |
| 2026-08-14 | 129.87 | 130.91 | 129.25 | 130.18 | 1,017,472 | -0.28% |
| 2026-08-13 | 131.2 | 131.69 | 129.13 | 130.55 | 1,152,203 | +1.08% |
| 2026-08-12 | 132.26 | 132.41 | 128.23 | 129.16 | 1,598,994 | -2.46% |
| 2026-08-11 | 131.205 | 132.75 | 129.74 | 132.42 | 1,196,414 | +1.82% |
| 2026-08-10 | 132.37 | 132.37 | 128.13 | 130.05 | 1,348,255 | -2.14% |
| 2026-08-07 | 129.79 | 133.17 | 128.78 | 132.9 | 1,079,411 | +2.59% |
| 2026-08-06 | 132.81 | 132.81 | 128.66 | 129.55 | 1,243,139 | -2.60% |
| 2026-08-05 | 130.34 | 133.86 | 129.913 | 133.01 | 1,223,203 | +1.01% |
| 2026-08-04 | 128.94 | 132.28 | 127.2 | 131.68 | 1,746,548 | +1.85% |
| 2026-08-03 | 129.16 | 130.945 | 127.29 | 129.29 | 1,449,773 | +2.23% |
| 2026-07-31 | 128.5 | 128.9 | 126.19 | 126.47 | 1,208,576 | -1.76% |
| 2026-07-30 | 132.51 | 133.205 | 127.4 | 128.74 | 1,865,591 | -2.70% |
| 2026-07-29 | 133.23 | 136.22 | 131.73 | 132.31 | 2,615,410 | -1.81% |
| 2026-07-28 | 132.52 | 135.8 | 132.52 | 134.75 | 2,198,575 | +3.19% |
| 2026-07-27 | 130.6 | 132.4 | 128.6 | 130.59 | 1,728,096 | +1.43% |
| 2026-07-24 | 126.14 | 128.97 | 124.375 | 128.75 | 1,960,121 | +3.27% |
| 2026-07-23 | 124.3 | 126.28 | 122.01 | 124.67 | 2,792,780 | -1.64% |
| 2026-07-22 | 127.95 | 129.06 | 124.43 | 126.75 | 3,045,726 | +2.00% |
| 2026-07-21 | 122.43 | 124.48 | 121.77 | 124.26 | 3,012,705 | +0.88% |
| 2026-07-20 | 126.29 | 126.965 | 122.48 | 123.18 | 2,159,034 | -2.30% |
| 2026-07-17 | 128.71 | 131.56 | 125.355 | 126.08 | 1,708,847 | -2.28% |
| 2026-07-16 | 125.21 | 129.55 | 124.955 | 129.02 | 1,856,123 | +2.89% |
| 2026-07-15 | 124.47 | 126.76 | 124.255 | 125.39 | 1,340,215 | +0.67% |
| 2026-07-14 | 125.79 | 126.18 | 122.6 | 124.56 | 1,743,486 | +0.65% |
| 2026-07-13 | 124.92 | 126.05 | 122.73 | 123.75 | 1,714,568 | -0.80% |
| 2026-07-10 | 123.56 | 126.76 | 123.56 | 124.75 | 1,516,799 | +0.83% |
| 2026-07-09 | 123.5 | 125.04 | 122.56 | 123.72 | 1,179,718 | +0.63% |
| 2026-07-08 | 128.03 | 128.71 | 122.56 | 122.94 | 1,766,846 | -5.37% |
| 2026-07-07 | 131.39 | 132.9 | 129.7 | 129.92 | 1,037,456 | -1.11% |
| 2026-07-06 | 133.92 | 134.245 | 130.685 | 131.38 | 1,273,492 | -1.71% |
| 2026-07-02 | 132.9 | 134.26 | 131.09 | 133.67 | 1,212,249 | +0.81% |
| 2026-07-01 | 135.09 | 137.97 | 132.45 | 132.59 | 1,675,839 | -3.37% |
| 2026-06-30 | 137.52 | 138.225 | 136.01 | 137.21 | 1,599,356 | -0.53% |
| 2026-06-29 | 137.42 | 137.96 | 135.08 | 137.94 | 1,797,917 | +0.24% |
| 2026-06-26 | 136.16 | 137.98 | 135.467 | 137.61 | 3,187,958 | +1.33% |
| 2026-06-25 | 136.33 | 140.09 | 135.115 | 135.81 | 1,790,830 | +0.07% |
| 2026-06-24 | 129.69 | 139.12 | 129.69 | 135.71 | 4,117,273 | +7.24% |
| 2026-06-23 | 125.77 | 127 | 124.845 | 126.55 | 1,398,067 | +0.74% |
| 2026-06-22 | 127.06 | 127.98 | 125.06 | 125.62 | 1,601,305 | -1.06% |
| 2026-06-18 | 123.605 | 128.56 | 123.47 | 126.96 | 5,322,269 | +4.17% |
| 2026-06-17 | 123.72 | 127.84 | 121.595 | 121.88 | 1,887,473 | -2.31% |
| 2026-06-16 | 123.53 | 126.35 | 123.5 | 124.76 | 1,278,675 | +1.78% |
| 2026-06-15 | 124.9 | 126.935 | 122.215 | 122.84 | 1,536,550 | -0.27% |
| 2026-06-12 | 123.63 | 124.39 | 122.06 | 123.17 | 1,289,003 | -0.67% |
| 2026-06-11 | 119.21 | 124.12 | 118.34 | 124 | 1,524,264 | +4.65% |
| 2026-06-10 | 122.37 | 122.47 | 118.06 | 118.49 | 1,418,256 | -3.49% |
| 2026-06-09 | 119.02 | 123.41 | 118.41 | 122.78 | 1,575,882 | +4.31% |
| 2026-06-08 | 117.95 | 119.01 | 117.01 | 117.71 | 988,600 | -0.58% |
| 2026-06-05 | 117.06 | 118.91 | 116.31 | 118.4 | 1,281,912 | +0.15% |
| 2026-06-04 | 118.6 | 119.82 | 117.21 | 118.22 | 975,476 | +0.86% |
| 2026-06-03 | 115.66 | 118.22 | 115 | 117.21 | 1,164,557 | -0.48% |
| 2026-06-02 | 117.84 | 118.355 | 116.485 | 117.77 | 1,183,368 | +0.06% |
| 2026-06-01 | 120 | 120 | 117.11 | 117.7 | 1,311,806 | -0.41% |
| 2026-05-29 | 117.3 | 119.58 | 117 | 118.18 | 2,394,150 | +0.14% |
| 2026-05-28 | 116.69 | 118.12 | 116.15 | 118.01 | 2,038,077 | -0.92% |
| 2026-05-27 | 118.8 | 122.433 | 118.49 | 119.1 | 1,816,315 | +1.07% |
| 2026-05-26 | 117.24 | 118.28 | 116.18 | 117.84 | 1,785,908 | +1.21% |
| 2026-05-22 | 116.81 | 117.04 | 114.86 | 116.43 | 1,294,741 | +0.11% |
| 2026-05-21 | 115.05 | 116.75 | 113.31 | 116.3 | 1,328,873 | +0.03% |
| 2026-05-20 | 111.86 | 116.47 | 110.66 | 116.26 | 2,313,682 | +4.69% |
| 2026-05-19 | 110.885 | 111.25 | 108.49 | 111.05 | 1,667,983 | -0.65% |
| 2026-05-18 | 111.24 | 113.82 | 110.95 | 111.78 | 1,946,785 | +1.52% |
| 2026-05-15 | 112.95 | 114.29 | 109.25 | 110.11 | 2,205,590 | -3.30% |
| 2026-05-14 | 114.31 | 115.38 | 113.18 | 113.87 | 2,436,611 | +0.80% |
| 2026-05-13 | 113.59 | 114.35 | 111.51 | 112.97 | 2,450,328 | -1.38% |
| 2026-05-12 | 115.67 | 115.79 | 112.91 | 114.55 | 2,505,379 | -0.78% |