5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
+3.82%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
+9.05%
PulteGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $124.39 | $123.27 (-0.9%) | $127.14 | $123.17 | 1.94 M | $24.23 B |
| 01/27/2026 | $124.21 | $123.88 (-0.27%) | $124.88 | $123.02 | 1.79 M | $24.35 B |
| 01/26/2026 | $125.84 | $125.07 (-0.61%) | $126.13 | $124.12 | 1.64 M | $24.58 B |
| 01/23/2026 | $127.54 | $125.16 (-1.87%) | $127.77 | $124.22 | 1.30 M | $24.60 B |
| 01/22/2026 | $130.58 | $127.77 (-2.15%) | $131.80 | $126.79 | 1.62 M | $25.11 B |
| 01/21/2026 | $127.57 | $129.97 (1.88%) | $131.41 | $126.86 | 1.80 M | $25.54 B |
| 01/20/2026 | $127.38 | $126.81 (-0.45%) | $130.89 | $126.55 | 1.94 M | $24.92 B |
| 01/16/2026 | $132.87 | $130.23 (-1.99%) | $134.34 | $129.05 | 1.73 M | $25.59 B |
| 01/15/2026 | $131.64 | $132.87 (0.93%) | $133.14 | $130.17 | 1.64 M | $26.11 B |
| 01/14/2026 | $132.50 | $130.73 (-1.34%) | $134.17 | $130.48 | 1.73 M | $25.69 B |
| 01/13/2026 | $133.19 | $133.66 (0.35%) | $134.50 | $132.18 | 1.84 M | $26.27 B |
| 01/12/2026 | $131.76 | $133.23 (1.12%) | $134.59 | $130.44 | 2.58 M | $26.18 B |
| 01/09/2026 | $125.45 | $132.20 (5.38%) | $132.84 | $125.45 | 4.09 M | $25.98 B |
| 01/08/2026 | $116.44 | $123.16 (5.77%) | $123.42 | $116.05 | 1.99 M | $24.21 B |
| 01/07/2026 | $121.88 | $117.29 (-3.77%) | $123.15 | $117.03 | 1.73 M | $23.05 B |
| 01/06/2026 | $118.19 | $121.15 (2.5%) | $121.49 | $117.49 | 1.72 M | $23.81 B |
| 01/05/2026 | $118.01 | $119.86 (1.57%) | $121.21 | $118.00 | 1.43 M | $23.56 B |
| 01/02/2026 | $118.45 | $119.07 (0.52%) | $119.08 | $116.68 | 1.28 M | $23.40 B |
| 12/31/2025 | $118.35 | $117.26 (-0.92%) | $119.00 | $117.18 | 984.27 K | $23.05 B |
| 12/30/2025 | $118.42 | $118.13 (-0.24%) | $118.61 | $117.19 | 1.73 M | $23.22 B |
| 12/29/2025 | $118.06 | $118.69 (0.53%) | $119.47 | $118.03 | 1.27 M | $23.33 B |
| 12/26/2025 | $119.66 | $119.20 (-0.38%) | $119.90 | $118.19 | 790.60 K | $23.43 B |
| 12/24/2025 | $117.00 | $119.35 (2.01%) | $119.85 | $116.93 | 891.40 K | $23.46 B |
| 12/23/2025 | $119.52 | $117.38 (-1.79%) | $119.62 | $116.34 | 2.97 M | $23.07 B |
| 12/22/2025 | $119.80 | $119.11 (-0.58%) | $120.03 | $118.65 | 1.27 M | $23.41 B |
| 12/19/2025 | $119.99 | $119.74 (-0.21%) | $120.21 | $118.16 | 5.55 M | $23.53 B |
| 12/18/2025 | $124.20 | $121.66 (-2.05%) | $124.84 | $121.12 | 2.69 M | $23.91 B |
| 12/17/2025 | $122.60 | $122.80 (0.16%) | $125.11 | $120.56 | 2.03 M | $24.13 B |
| 12/16/2025 | $126.72 | $124.39 (-1.84%) | $127.25 | $122.55 | 2.17 M | $24.45 B |
| 12/15/2025 | $128.03 | $126.51 (-1.19%) | $128.16 | $125.84 | 1.40 M | $24.86 B |
| 12/12/2025 | $127.84 | $126.43 (-1.1%) | $128.08 | $125.58 | 1.28 M | $24.85 B |
| 12/11/2025 | $128.57 | $127.57 (-0.78%) | $130.22 | $127.37 | 1.51 M | $25.07 B |
| 12/10/2025 | $123.86 | $127.90 (3.26%) | $128.22 | $123.86 | 1.88 M | $25.14 B |
| 12/09/2025 | $123.50 | $123.04 (-0.37%) | $124.94 | $122.86 | 1.70 M | $24.18 B |
| 12/08/2025 | $126.32 | $124.88 (-1.14%) | $126.45 | $124.16 | 1.29 M | $24.54 B |
| 12/05/2025 | $128.76 | $126.99 (-1.37%) | $129.38 | $126.76 | 1.21 M | $24.96 B |
| 12/04/2025 | $130.35 | $127.89 (-1.89%) | $131.56 | $127.55 | 1.59 M | $25.13 B |
| 12/03/2025 | $126.95 | $130.33 (2.66%) | $130.49 | $126.92 | 1.45 M | $25.61 B |
| 12/02/2025 | $127.06 | $126.55 (-0.4%) | $127.38 | $125.08 | 1.75 M | $24.87 B |
| 12/01/2025 | $127.21 | $127.18 (-0.02%) | $128.35 | $126.31 | 1.42 M | $25.00 B |
| 11/28/2025 | $127.43 | $127.19 (-0.19%) | $127.95 | $126.68 | 675.50 K | $25.00 B |
| 11/26/2025 | $125.29 | $127.59 (1.84%) | $127.94 | $125.27 | 1.43 M | $25.08 B |
| 11/25/2025 | $120.78 | $125.71 (4.08%) | $126.35 | $119.91 | 2.29 M | $24.71 B |
| 11/24/2025 | $119.80 | $119.28 (-0.43%) | $120.10 | $118.15 | 2.20 M | $23.44 B |
| 11/21/2025 | $115.30 | $120.32 (4.35%) | $121.69 | $115.26 | 2.35 M | $23.65 B |
| 11/20/2025 | $114.64 | $114.35 (-0.25%) | $116.01 | $113.54 | 1.45 M | $22.47 B |
| 11/19/2025 | $114.03 | $113.76 (-0.24%) | $114.48 | $112.78 | 1.39 M | $22.36 B |
| 11/18/2025 | $113.00 | $113.49 (0.43%) | $114.25 | $111.65 | 2.08 M | $22.30 B |
| 11/17/2025 | $117.91 | $113.88 (-3.42%) | $118.06 | $113.70 | 1.86 M | $22.38 B |
| 11/14/2025 | $118.40 | $118.37 (-0.03%) | $121.06 | $118.13 | 1.34 M | $23.26 B |
| 11/13/2025 | $119.26 | $118.42 (-0.7%) | $121.09 | $118.38 | 1.50 M | $23.27 B |
| 11/12/2025 | $121.09 | $120.63 (-0.38%) | $122.72 | $120.29 | 1.24 M | $23.71 B |
| 11/11/2025 | $121.03 | $121.22 (0.16%) | $121.64 | $119.50 | 1.61 M | $23.82 B |
| 11/10/2025 | $119.47 | $120.17 (0.59%) | $120.60 | $118.06 | 1.69 M | $23.62 B |
| 11/07/2025 | $118.55 | $119.76 (1.02%) | $119.82 | $117.74 | 2.68 M | $23.54 B |
| 11/06/2025 | $120.08 | $118.93 (-0.96%) | $120.36 | $118.76 | 1.24 M | $23.37 B |
| 11/05/2025 | $119.79 | $119.46 (-0.28%) | $120.66 | $118.55 | 1.86 M | $23.48 B |
| 11/04/2025 | $118.02 | $119.64 (1.37%) | $120.22 | $117.72 | 1.65 M | $23.51 B |
| 11/03/2025 | $119.85 | $118.76 (-0.91%) | $119.85 | $117.92 | 2.42 M | $23.34 B |
| 10/31/2025 | $117.92 | $119.87 (1.65%) | $120.55 | $117.10 | 2.31 M | $23.56 B |
| 10/30/2025 | $117.82 | $119.04 (1.04%) | $120.32 | $117.56 | 2.09 M | $23.40 B |
| 10/29/2025 | $119.26 | $118.23 (-0.86%) | $121.50 | $116.34 | 2.88 M | $23.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
