-
5 DAY PERFORMANCE
-0.67% -
1 MONTH PERFORMANCE
-13.73% -
3 MONTH PERFORMANCE
+2.71% -
6 MONTH PERFORMANCE
+7.98% -
YEAR-TO-DATE PERFORMANCE
+24.56% -
1 YEAR PERFORMANCE
+45.61%
PulteGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $127.99 | $128.57 (0.45%) | $129.55 | $127.46 | 1.11 M | $26.58 B |
| 11/15/2024 | $129.05 | $128.89 (-0.12%) | $129.89 | $127.72 | 1.51 M | $26.65 B |
| 11/14/2024 | $128.56 | $129.44 (0.68%) | $131.09 | $127.95 | 1.42 M | $26.76 B |
| 11/13/2024 | $131.00 | $127.48 (-2.69%) | $131.40 | $127.22 | 1.86 M | $26.36 B |
| 11/12/2024 | $132.55 | $128.87 (-2.78%) | $133.23 | $128.62 | 1.91 M | $26.65 B |
| 11/11/2024 | $133.53 | $133.46 (-0.05%) | $134.74 | $132.38 | 1.06 M | $27.60 B |
| 11/08/2024 | $131.20 | $132.70 (1.14%) | $134.49 | $131.20 | 1.60 M | $27.65 B |
| 11/07/2024 | $129.00 | $131.16 (1.67%) | $132.17 | $128.78 | 1.59 M | $27.32 B |
| 11/06/2024 | $126.59 | $129.17 (2.04%) | $129.66 | $124.34 | 3.67 M | $26.91 B |
| 11/05/2024 | $128.39 | $133.26 (3.79%) | $133.36 | $128.00 | 1.55 M | $27.76 B |
| 11/04/2024 | $129.32 | $129.49 (0.13%) | $132.50 | $129.21 | 1.80 M | $26.98 B |
| 11/01/2024 | $131.19 | $128.38 (-2.14%) | $132.50 | $128.21 | 1.81 M | $26.75 B |
| 10/31/2024 | $129.48 | $129.53 (0.04%) | $130.69 | $128.57 | 1.86 M | $26.99 B |
| 10/30/2024 | $129.00 | $130.26 (0.98%) | $132.00 | $128.57 | 1.41 M | $27.14 B |
| 10/29/2024 | $124.59 | $129.58 (4.01%) | $130.06 | $122.08 | 3.72 M | $27.00 B |
| 10/28/2024 | $134.01 | $133.88 (-0.1%) | $135.24 | $132.84 | 1.33 M | $27.89 B |
| 10/25/2024 | $136.01 | $132.47 (-2.6%) | $136.28 | $132.37 | 1.66 M | $27.60 B |
| 10/24/2024 | $134.25 | $135.84 (1.18%) | $136.67 | $133.87 | 2.03 M | $28.30 B |
| 10/23/2024 | $132.68 | $133.16 (0.36%) | $135.13 | $131.97 | 2.52 M | $27.74 B |
| 10/22/2024 | $138.58 | $133.81 (-3.44%) | $139.51 | $133.78 | 3.69 M | $27.88 B |
| 10/21/2024 | $148.75 | $144.26 (-3.02%) | $149.47 | $143.83 | 2.40 M | $30.05 B |
| 10/18/2024 | $147.20 | $149.04 (1.25%) | $149.32 | $146.11 | 1.66 M | $31.23 B |
| 10/17/2024 | $146.80 | $145.96 (-0.57%) | $147.30 | $145.46 | 1.43 M | $30.59 B |
| 10/16/2024 | $146.25 | $146.80 (0.38%) | $147.46 | $145.77 | 1.25 M | $30.76 B |
| 10/15/2024 | $143.48 | $144.62 (0.79%) | $146.37 | $143.48 | 1.40 M | $30.30 B |
| 10/14/2024 | $139.58 | $142.54 (2.12%) | $142.68 | $138.98 | 1.09 M | $29.87 B |
| 10/11/2024 | $138.92 | $139.20 (0.2%) | $140.15 | $138.62 | 785,800 | $29.17 B |
| 10/10/2024 | $137.88 | $138.66 (0.57%) | $139.95 | $137.48 | 966,208 | $29.06 B |
| 10/09/2024 | $140.34 | $139.39 (-0.68%) | $140.85 | $138.54 | 1.25 M | $29.21 B |
| 10/08/2024 | $140.25 | $140.17 (-0.06%) | $141.93 | $138.94 | 977,446 | $29.37 B |
| 10/07/2024 | $137.71 | $139.43 (1.25%) | $139.91 | $136.57 | 1.77 M | $29.22 B |
| 10/04/2024 | $143.62 | $139.44 (-2.91%) | $143.62 | $137.81 | 1.46 M | $29.22 B |
| 10/03/2024 | $142.99 | $142.97 (-0.01%) | $143.81 | $141.09 | 1.12 M | $29.96 B |
| 10/02/2024 | $143.03 | $143.30 (0.19%) | $144.01 | $141.65 | 1.07 M | $30.03 B |
| 10/01/2024 | $144.34 | $144.61 (0.19%) | $145.54 | $142.79 | 1.31 M | $30.30 B |
| 09/30/2024 | $142.64 | $143.53 (0.62%) | $143.70 | $141.18 | 1.25 M | $30.08 B |
| 09/27/2024 | $141.52 | $143.17 (1.17%) | $144.61 | $140.59 | 1.34 M | $30.00 B |
| 09/26/2024 | $141.90 | $139.97 (-1.36%) | $142.10 | $139.67 | 1.20 M | $29.33 B |
| 09/25/2024 | $142.00 | $140.46 (-1.08%) | $142.74 | $140.10 | 1.64 M | $29.43 B |
| 09/24/2024 | $142.75 | $143.26 (0.36%) | $144.22 | $142.00 | 1.96 M | $30.02 B |
| 09/23/2024 | $143.04 | $143.54 (0.35%) | $143.82 | $140.18 | 1.58 M | $30.08 B |
| 09/20/2024 | $143.28 | $141.86 (-0.99%) | $143.81 | $140.89 | 7.60 M | $29.73 B |
| 09/19/2024 | $144.87 | $144.98 (0.08%) | $145.84 | $141.22 | 2.18 M | $30.38 B |
| 09/18/2024 | $140.83 | $140.99 (0.11%) | $144.18 | $138.73 | 2.21 M | $29.54 B |
| 09/17/2024 | $141.00 | $140.46 (-0.38%) | $141.43 | $138.87 | 1.45 M | $29.43 B |
| 09/16/2024 | $140.73 | $140.06 (-0.48%) | $141.18 | $137.82 | 1.81 M | $29.35 B |
| 09/13/2024 | $137.00 | $139.54 (1.85%) | $140.77 | $137.00 | 1.97 M | $29.24 B |
| 09/12/2024 | $131.93 | $135.30 (2.55%) | $135.54 | $131.82 | 1.47 M | $28.35 B |
| 09/11/2024 | $131.00 | $131.44 (0.34%) | $131.75 | $127.86 | 1.82 M | $27.54 B |
| 09/10/2024 | $132.55 | $132.70 (0.11%) | $132.98 | $130.37 | 1.68 M | $27.81 B |
| 09/09/2024 | $130.01 | $131.60 (1.22%) | $133.06 | $129.46 | 2.11 M | $27.58 B |
| 09/06/2024 | $128.93 | $130.20 (0.99%) | $132.60 | $128.93 | 2.57 M | $27.28 B |
| 09/05/2024 | $128.65 | $128.27 (-0.3%) | $129.39 | $127.11 | 1.82 M | $26.88 B |
| 09/04/2024 | $127.83 | $128.29 (0.36%) | $128.44 | $125.34 | 1.84 M | $26.88 B |
| 09/03/2024 | $131.69 | $128.79 (-2.2%) | $134.21 | $127.56 | 2.03 M | $26.99 B |
| 08/30/2024 | $131.25 | $131.65 (0.3%) | $132.29 | $129.25 | 2.32 M | $27.59 B |
| 08/29/2024 | $131.41 | $130.13 (-0.97%) | $131.96 | $129.07 | 1.21 M | $27.27 B |
| 08/28/2024 | $130.95 | $131.11 (0.12%) | $132.69 | $130.11 | 1.23 M | $27.47 B |
| 08/27/2024 | $132.40 | $131.58 (-0.62%) | $133.03 | $131.03 | 1.15 M | $27.57 B |
| 08/26/2024 | $135.25 | $133.63 (-1.2%) | $136.47 | $133.41 | 1.39 M | $28.00 B |
| 08/23/2024 | $131.16 | $135.13 (3.03%) | $135.59 | $130.21 | 2.78 M | $28.32 B |
| 08/22/2024 | $128.65 | $129.22 (0.44%) | $129.99 | $128.03 | 1.66 M | $27.08 B |
| 08/21/2024 | $127.06 | $128.54 (1.16%) | $129.69 | $126.37 | 2.03 M | $26.94 B |
| 08/20/2024 | $125.55 | $124.74 (-0.65%) | $127.11 | $124.31 | 1.39 M | $26.14 B |
| 08/19/2024 | $123.66 | $125.18 (1.23%) | $125.21 | $122.44 | 1.43 M | $26.23 B |