PulteGroup Inc. (PHM)
NYSE: PHM
· Real-Time Price · USD
128.59
0.04 (0.03%)
At close: Aug 15, 2025, 12:06 PM
PHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 126.77 | 128.79 | 126.10 | 128.55 | 128.55 | -1.08% | 2,486,893 |
| Aug 13, 2025 | 124.35 | 131.08 | 123.96 | 129.96 | 129.96 | 5.38% | 3,062,215 |
| Aug 12, 2025 | 121.18 | 123.72 | 119.40 | 123.33 | 123.33 | 2.60% | 2,446,128 |
| Aug 11, 2025 | 122.16 | 122.98 | 118.36 | 120.20 | 120.20 | -1.18% | 1,651,401 |
| Aug 8, 2025 | 120.98 | 122.40 | 120.65 | 121.64 | 121.64 | 0.80% | 1,495,000 |
| Aug 7, 2025 | 121.50 | 123.53 | 120.37 | 120.67 | 120.67 | 0.37% | 1,611,110 |
| Aug 6, 2025 | 121.42 | 122.44 | 120.14 | 120.23 | 120.23 | -0.65% | 1,655,526 |
| Aug 5, 2025 | 119.13 | 122.15 | 119.13 | 121.02 | 121.02 | 1.39% | 1,856,612 |
| Aug 4, 2025 | 117.00 | 119.86 | 116.85 | 119.36 | 119.36 | 2.24% | 1,965,721 |
| Aug 1, 2025 | 115.06 | 117.38 | 114.43 | 116.75 | 116.75 | 3.39% | 2,028,972 |
| Jul 31, 2025 | 111.86 | 113.79 | 111.50 | 112.92 | 112.92 | -0.39% | 1,932,412 |
| Jul 30, 2025 | 116.76 | 117.60 | 112.41 | 113.36 | 113.36 | -3.16% | 1,932,706 |
| Jul 29, 2025 | 116.87 | 117.81 | 115.94 | 117.06 | 117.06 | 0.21% | 1,630,628 |
| Jul 28, 2025 | 116.14 | 117.61 | 114.93 | 116.82 | 116.82 | 0.40% | 1,569,100 |
| Jul 25, 2025 | 116.06 | 116.91 | 114.59 | 116.35 | 116.35 | 0.28% | 1,415,000 |
| Jul 24, 2025 | 118.39 | 119.14 | 115.78 | 116.03 | 116.03 | -2.72% | 2,154,714 |
| Jul 23, 2025 | 122.12 | 122.49 | 118.62 | 119.28 | 119.28 | -1.56% | 2,785,507 |
| Jul 22, 2025 | 117.73 | 121.63 | 115.67 | 121.17 | 121.17 | 11.52% | 5,151,133 |
| Jul 21, 2025 | 109.52 | 110.34 | 108.32 | 108.65 | 108.65 | -0.01% | 2,211,000 |
| Jul 18, 2025 | 110.08 | 110.68 | 107.91 | 108.66 | 108.66 | -0.57% | 1,941,234 |