PulteGroup Inc. (PHM)
NYSE: PHM
· Real-Time Price · USD
137.63
4.33 (3.25%)
At close: Sep 04, 2025, 3:59 PM
138.28
0.48%
After-hours: Sep 04, 2025, 07:58 PM EDT
PHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 134.81 | 138.14 | 134.40 | 137.61 | n/a | 3.23% | 2,274,565 |
| Sep 3, 2025 | 131.61 | 135.02 | 131.24 | 133.30 | 133.30 | 0.92% | 2,042,349 |
| Sep 2, 2025 | 129.90 | 132.46 | 129.33 | 132.09 | 132.09 | 0.05% | 1,443,340 |
| Aug 29, 2025 | 131.48 | 132.17 | 130.35 | 132.02 | 132.02 | 0.42% | 1,344,300 |
| Aug 28, 2025 | 131.89 | 131.99 | 129.59 | 131.47 | 131.47 | 0.34% | 1,133,810 |
| Aug 27, 2025 | 130.70 | 131.81 | 130.00 | 131.03 | 131.03 | -0.08% | 1,369,967 |
| Aug 26, 2025 | 132.36 | 132.50 | 130.92 | 131.13 | 131.13 | -0.87% | 2,520,300 |
| Aug 25, 2025 | 131.16 | 132.89 | 130.54 | 132.28 | 132.28 | -0.04% | 3,012,373 |
| Aug 22, 2025 | 126.36 | 133.67 | 124.93 | 132.33 | 132.33 | 5.55% | 2,943,873 |
| Aug 21, 2025 | 125.56 | 125.74 | 123.24 | 125.37 | 125.37 | -0.92% | 1,450,109 |
| Aug 20, 2025 | 130.00 | 131.03 | 126.15 | 126.54 | 126.54 | -2.94% | 2,065,125 |
| Aug 19, 2025 | 129.35 | 131.41 | 128.88 | 130.37 | 130.37 | 1.68% | 1,818,700 |
| Aug 18, 2025 | 128.78 | 129.48 | 128.05 | 128.21 | 128.21 | -0.37% | 1,557,010 |
| Aug 15, 2025 | 131.39 | 131.50 | 127.79 | 128.69 | 128.69 | 0.11% | 1,920,359 |
| Aug 14, 2025 | 126.77 | 128.79 | 126.10 | 128.55 | 128.55 | -1.08% | 2,495,900 |
| 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 |