PulteGroup Inc. (PHM)
NYSE: PHM
· Real-Time Price · USD
129.41
-1.49 (-1.14%)
At close: Sep 25, 2025, 10:13 AM
PHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 128.84 | 132.66 | 128.80 | 130.90 | 130.90 | 0.65% | 1,719,951 |
| Sep 23, 2025 | 129.80 | 130.67 | 128.65 | 130.05 | 130.05 | 0.63% | 1,316,669 |
| Sep 22, 2025 | 131.27 | 132.28 | 128.36 | 129.24 | 129.24 | -2.02% | 2,172,983 |
| Sep 19, 2025 | 132.42 | 133.94 | 130.46 | 131.90 | 131.90 | -1.64% | 5,783,745 |
| Sep 18, 2025 | 134.31 | 135.14 | 132.85 | 134.10 | 134.10 | 0.00% | 1,831,101 |
| Sep 17, 2025 | 134.98 | 139.05 | 132.18 | 134.10 | 134.10 | 0.17% | 2,323,794 |
| Sep 16, 2025 | 134.86 | 135.33 | 131.38 | 133.87 | 133.87 | -0.72% | 2,257,803 |
| Sep 15, 2025 | 137.83 | 137.83 | 133.61 | 134.84 | 134.62 | -1.65% | 2,008,388 |
| Sep 12, 2025 | 137.38 | 138.87 | 136.41 | 137.10 | 136.88 | -1.13% | 1,266,417 |
| Sep 11, 2025 | 136.55 | 139.69 | 135.92 | 138.66 | 138.43 | 2.40% | 1,736,000 |
| Sep 10, 2025 | 137.20 | 137.30 | 134.26 | 135.41 | 135.19 | -0.96% | 2,184,766 |
| Sep 9, 2025 | 140.46 | 141.79 | 134.21 | 136.72 | 136.50 | -3.32% | 3,122,924 |
| Sep 8, 2025 | 139.75 | 141.73 | 138.60 | 141.42 | 141.19 | 0.60% | 1,905,200 |
| Sep 5, 2025 | 140.44 | 142.11 | 139.12 | 140.57 | 140.34 | 2.15% | 2,190,500 |
| Sep 4, 2025 | 134.81 | 138.14 | 134.40 | 137.61 | 137.39 | 3.23% | 2,280,910 |
| Sep 3, 2025 | 131.61 | 135.02 | 131.24 | 133.30 | 133.08 | 0.92% | 2,042,349 |
| Sep 2, 2025 | 129.90 | 132.46 | 129.33 | 132.09 | 131.87 | 0.05% | 1,443,340 |
| Aug 29, 2025 | 131.48 | 132.17 | 130.35 | 132.02 | 131.80 | 0.42% | 1,344,300 |
| Aug 28, 2025 | 131.89 | 131.99 | 129.59 | 131.47 | 131.26 | 0.34% | 1,133,810 |
| Aug 27, 2025 | 130.70 | 131.81 | 130.00 | 131.03 | 130.82 | -0.08% | 1,369,967 |