PulteGroup Inc. (PHM)
97.70
-6.63 (-6.35%)
At close: Apr 03, 2025, 3:59 PM
98.85
1.18%
After-hours: Apr 03, 2025, 08:00 PM EDT
Pulte Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 100.29 | 101.45 | 96.90 | 97.75 | -6.58 | -6.31% | 2,704,657 |
| Apr 2, 2025 | 101.93 | 104.39 | 101.67 | 104.33 | 1.29 | 1.25% | 1,431,445 |
| Apr 1, 2025 | 103.52 | 103.73 | 101.60 | 103.04 | 0.24 | 0.23% | 1,562,400 |
| Mar 31, 2025 | 101.40 | 103.61 | 99.58 | 102.80 | 1.06 | 1.04% | 1,717,300 |
| Mar 28, 2025 | 105.55 | 105.55 | 101.42 | 101.74 | -3.30 | -3.14% | 1,413,089 |
| Mar 27, 2025 | 105.17 | 106.16 | 104.48 | 105.04 | -0.18 | -0.17% | 1,143,400 |
| Mar 26, 2025 | 105.42 | 106.76 | 104.17 | 105.22 | -0.10 | -0.09% | 1,249,300 |
| Mar 25, 2025 | 104.30 | 106.94 | 103.17 | 105.32 | -0.53 | -0.50% | 1,979,900 |
| Mar 24, 2025 | 103.35 | 105.96 | 103.27 | 105.85 | 3.13 | 3.05% | 1,859,205 |
| Mar 21, 2025 | 102.49 | 103.75 | 100.35 | 102.72 | -2.62 | -2.49% | 8,818,591 |
| Mar 20, 2025 | 104.71 | 107.52 | 104.71 | 105.34 | 0.22 | 0.21% | 2,090,590 |
| Mar 19, 2025 | 103.37 | 105.92 | 103.07 | 105.12 | 1.63 | 1.58% | 2,047,700 |
| Mar 18, 2025 | 103.66 | 104.82 | 102.90 | 103.49 | -0.40 | -0.39% | 1,355,642 |
| Mar 17, 2025 | 103.38 | 104.56 | 102.93 | 103.89 | 0.95 | 0.92% | 1,527,900 |
| Mar 14, 2025 | 102.32 | 103.12 | 101.07 | 102.94 | 1.85 | 1.83% | 1,791,374 |
| Mar 13, 2025 | 103.33 | 104.45 | 100.72 | 101.09 | -2.44 | -2.36% | 2,211,822 |
| Mar 12, 2025 | 106.20 | 106.55 | 102.53 | 103.53 | -2.31 | -2.18% | 2,672,729 |
| Mar 11, 2025 | 106.94 | 107.91 | 104.81 | 105.84 | -1.56 | -1.45% | 2,157,600 |
| Mar 10, 2025 | 107.26 | 111.05 | 106.80 | 107.40 | -0.51 | -0.47% | 2,653,389 |
| Mar 7, 2025 | 108.70 | 109.43 | 106.27 | 107.91 | -0.36 | -0.33% | 2,461,700 |
| Mar 6, 2025 | 106.67 | 109.09 | 106.28 | 108.27 | 2.30 | 2.17% | 2,776,863 |
| Mar 5, 2025 | 104.00 | 106.67 | 102.86 | 105.97 | 3.07 | 2.98% | 2,866,038 |
| Mar 4, 2025 | 101.31 | 104.18 | 101.01 | 102.90 | 0.87 | 0.85% | 3,381,405 |
| Mar 3, 2025 | 103.14 | 104.51 | 101.41 | 102.03 | -1.25 | -1.21% | 1,921,600 |
| Feb 28, 2025 | 102.90 | 104.23 | 102.04 | 103.28 | 0.36 | 0.35% | 3,722,400 |
| Feb 27, 2025 | 103.92 | 105.47 | 102.79 | 102.92 | -1.53 | -1.46% | 1,392,600 |
| Feb 26, 2025 | 105.67 | 105.93 | 103.67 | 104.45 | -1.78 | -1.68% | 1,734,200 |
| Feb 25, 2025 | 102.62 | 106.84 | 101.81 | 106.23 | 4.53 | 4.45% | 2,894,400 |
| Feb 24, 2025 | 103.20 | 103.23 | 100.54 | 101.70 | -1.41 | -1.37% | 2,296,916 |
| Feb 21, 2025 | 106.39 | 106.50 | 102.20 | 103.11 | -2.73 | -2.58% | 1,818,938 |
| Feb 20, 2025 | 104.40 | 106.07 | 103.97 | 105.84 | 0.98 | 0.93% | 1,694,444 |
| Feb 19, 2025 | 102.52 | 105.03 | 101.13 | 104.86 | -0.74 | -0.70% | 2,294,614 |
| Feb 18, 2025 | 106.95 | 107.48 | 104.52 | 105.60 | -1.83 | -1.70% | 1,642,500 |
| Feb 14, 2025 | 107.40 | 109.36 | 106.80 | 107.43 | 0.73 | 0.68% | 1,519,300 |
| Feb 13, 2025 | 106.50 | 107.20 | 105.46 | 106.70 | 0.70 | 0.66% | 1,594,677 |
| Feb 12, 2025 | 104.32 | 106.06 | 103.70 | 106.00 | -1.33 | -1.24% | 2,274,753 |
| Feb 11, 2025 | 106.07 | 108.50 | 105.35 | 107.33 | 0.76 | 0.71% | 2,326,887 |
| Feb 10, 2025 | 106.80 | 107.13 | 106.15 | 106.57 | 0.70 | 0.66% | 1,963,544 |
| Feb 7, 2025 | 109.25 | 109.37 | 105.40 | 105.87 | -4.14 | -3.76% | 2,662,534 |
| Feb 6, 2025 | 111.33 | 111.89 | 109.11 | 110.01 | -1.32 | -1.19% | 2,563,651 |
| Feb 5, 2025 | 112.45 | 112.64 | 110.44 | 111.33 | 0.95 | 0.86% | 2,403,132 |
| Feb 4, 2025 | 108.74 | 110.92 | 107.69 | 110.38 | 1.23 | 1.13% | 2,560,035 |
| Feb 3, 2025 | 111.51 | 111.52 | 108.40 | 109.15 | -4.63 | -4.07% | 3,191,313 |
| Jan 31, 2025 | 116.91 | 117.91 | 113.63 | 113.78 | -4.73 | -3.99% | 3,252,434 |
| Jan 30, 2025 | 116.38 | 121.31 | 113.40 | 118.51 | 5.52 | 4.89% | 3,758,848 |
| Jan 29, 2025 | 115.08 | 115.87 | 112.09 | 112.99 | -2.06 | -1.79% | 2,966,224 |
| Jan 28, 2025 | 117.84 | 118.00 | 114.91 | 115.05 | -3.00 | -2.54% | 2,130,334 |
| Jan 27, 2025 | 115.00 | 118.75 | 114.91 | 118.05 | 2.36 | 2.04% | 3,131,500 |
| Jan 24, 2025 | 116.36 | 116.56 | 115.11 | 115.69 | -0.83 | -0.71% | 1,510,540 |
| Jan 23, 2025 | 116.27 | 117.98 | 115.89 | 116.52 | -0.37 | -0.32% | 2,159,231 |