PulteGroup Inc. (PHM)
NYSE: PHM
· Real-Time Price · USD
124.75
-0.14 (-0.11%)
At close: Oct 15, 2025, 3:59 PM
124.35
-0.32%
After-hours: Oct 15, 2025, 07:39 PM EDT
PHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 119.76 | 125.35 | 119.40 | 124.89 | 124.89 | 3.65% | 2,627,478 |
| Oct 13, 2025 | 120.04 | 120.49 | 118.61 | 120.49 | 120.49 | 0.37% | 2,605,112 |
| Oct 10, 2025 | 121.41 | 122.21 | 119.70 | 120.04 | 120.04 | -1.13% | 2,866,900 |
| Oct 9, 2025 | 126.25 | 126.60 | 120.62 | 121.41 | 121.41 | -4.90% | 4,278,243 |
| Oct 8, 2025 | 130.20 | 130.40 | 126.33 | 127.66 | 127.66 | -1.50% | 2,667,733 |
| Oct 7, 2025 | 132.53 | 132.73 | 128.50 | 129.60 | 129.60 | -4.34% | 2,809,796 |
| Oct 6, 2025 | 137.72 | 138.10 | 134.15 | 135.48 | 135.48 | -1.55% | 1,419,916 |
| Oct 3, 2025 | 135.24 | 138.33 | 135.10 | 137.61 | 137.61 | 2.02% | 1,619,200 |
| Oct 2, 2025 | 134.02 | 135.20 | 132.65 | 134.88 | 134.88 | 0.33% | 1,449,401 |
| Oct 1, 2025 | 133.17 | 134.96 | 132.13 | 134.44 | 134.44 | 1.75% | 1,585,200 |
| Sep 30, 2025 | 132.18 | 133.55 | 130.15 | 132.13 | 132.13 | -0.76% | 1,719,215 |
| Sep 29, 2025 | 131.88 | 133.63 | 130.59 | 133.14 | 133.14 | 1.52% | 1,361,605 |
| Sep 26, 2025 | 129.43 | 132.06 | 128.91 | 131.15 | 131.15 | 1.87% | 1,099,489 |
| Sep 25, 2025 | 128.54 | 131.51 | 128.18 | 128.74 | 128.74 | -1.65% | 2,148,075 |
| Sep 24, 2025 | 128.84 | 132.66 | 128.80 | 130.90 | 130.90 | 0.65% | 1,720,281 |
| 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 |
Page 1 of 136