5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+8.75%
3 MONTH PERFORMANCE
+24.36%
6 MONTH PERFORMANCE
+10.05%
YEAR-TO-DATE PERFORMANCE
+20.77%
1 YEAR PERFORMANCE
+31.83%
PulteGroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $142.35 | $141.58 (-0.54%) | $144.50 | $139.03 | 1.85 M | $27.23 B |
| 02/13/2026 | $139.83 | $142.56 (1.95%) | $143.66 | $139.39 | 2.16 M | $27.68 B |
| 02/12/2026 | $140.00 | $138.89 (-0.79%) | $142.65 | $138.68 | 2.38 M | $26.96 B |
| 02/11/2026 | $135.95 | $139.32 (2.48%) | $139.35 | $135.75 | 2.10 M | $27.05 B |
| 02/10/2026 | $133.82 | $137.33 (2.62%) | $137.88 | $133.17 | 1.35 M | $26.66 B |
| 02/09/2026 | $135.00 | $132.37 (-1.95%) | $136.34 | $132.00 | 1.47 M | $25.70 B |
| 02/06/2026 | $134.59 | $135.09 (0.37%) | $136.42 | $131.12 | 1.99 M | $26.23 B |
| 02/05/2026 | $134.71 | $134.05 (-0.49%) | $135.60 | $132.66 | 1.62 M | $26.02 B |
| 02/04/2026 | $132.09 | $134.57 (1.88%) | $135.80 | $131.60 | 2.48 M | $26.13 B |
| 02/03/2026 | $126.14 | $130.46 (3.42%) | $135.60 | $126.12 | 2.82 M | $25.33 B |
| 02/02/2026 | $124.61 | $127.07 (1.97%) | $127.43 | $123.75 | 2.35 M | $24.67 B |
| 01/30/2026 | $126.62 | $125.09 (-1.21%) | $127.46 | $123.42 | 1.93 M | $24.28 B |
| 01/29/2026 | $124.24 | $127.26 (2.43%) | $129.36 | $124.23 | 2.86 M | $24.71 B |
| 01/28/2026 | $124.03 | $123.27 (-0.61%) | $127.14 | $123.17 | 2.29 M | $23.93 B |
| 01/27/2026 | $124.21 | $123.88 (-0.27%) | $124.88 | $123.02 | 1.79 M | $24.05 B |
| 01/26/2026 | $125.84 | $125.07 (-0.61%) | $126.13 | $124.12 | 1.64 M | $24.28 B |
| 01/23/2026 | $127.54 | $125.16 (-1.87%) | $127.77 | $124.22 | 1.30 M | $24.30 B |
| 01/22/2026 | $130.58 | $127.77 (-2.15%) | $131.80 | $126.79 | 1.62 M | $24.81 B |
| 01/21/2026 | $127.57 | $129.97 (1.88%) | $131.41 | $126.86 | 1.80 M | $25.23 B |
| 01/20/2026 | $127.38 | $126.81 (-0.45%) | $130.89 | $126.55 | 1.94 M | $24.62 B |
| 01/16/2026 | $132.87 | $130.23 (-1.99%) | $134.34 | $129.05 | 1.73 M | $25.28 B |
| 01/15/2026 | $131.64 | $132.87 (0.93%) | $133.14 | $130.17 | 1.64 M | $25.80 B |
| 01/14/2026 | $132.50 | $130.73 (-1.34%) | $134.17 | $130.48 | 1.73 M | $25.38 B |
| 01/13/2026 | $133.19 | $133.66 (0.35%) | $134.50 | $132.18 | 1.84 M | $25.95 B |
| 01/12/2026 | $131.76 | $133.23 (1.12%) | $134.59 | $130.44 | 2.58 M | $25.87 B |
| 01/09/2026 | $125.45 | $132.20 (5.38%) | $132.84 | $125.45 | 4.09 M | $25.67 B |
| 01/08/2026 | $116.44 | $123.16 (5.77%) | $123.42 | $116.05 | 1.99 M | $23.91 B |
| 01/07/2026 | $121.88 | $117.29 (-3.77%) | $123.15 | $117.03 | 1.73 M | $22.77 B |
| 01/06/2026 | $118.19 | $121.15 (2.5%) | $121.49 | $117.49 | 1.72 M | $23.52 B |
| 01/05/2026 | $118.01 | $119.86 (1.57%) | $121.21 | $118.00 | 1.43 M | $23.27 B |
| 01/02/2026 | $118.45 | $119.07 (0.52%) | $119.08 | $116.68 | 1.28 M | $23.12 B |
| 12/31/2025 | $118.35 | $117.26 (-0.92%) | $119.00 | $117.18 | 984.27 K | $22.76 B |
| 12/30/2025 | $118.42 | $118.13 (-0.24%) | $118.61 | $117.19 | 1.73 M | $22.93 B |
| 12/29/2025 | $118.06 | $118.69 (0.53%) | $119.47 | $118.03 | 1.27 M | $23.04 B |
| 12/26/2025 | $119.66 | $119.20 (-0.38%) | $119.90 | $118.19 | 790.60 K | $23.14 B |
| 12/24/2025 | $117.00 | $119.35 (2.01%) | $119.85 | $116.93 | 891.40 K | $23.17 B |
| 12/23/2025 | $119.52 | $117.38 (-1.79%) | $119.62 | $116.34 | 2.97 M | $22.79 B |
| 12/22/2025 | $119.80 | $119.11 (-0.58%) | $120.03 | $118.65 | 1.27 M | $23.12 B |
| 12/19/2025 | $119.99 | $119.74 (-0.21%) | $120.21 | $118.16 | 5.55 M | $23.25 B |
| 12/18/2025 | $124.20 | $121.66 (-2.05%) | $124.84 | $121.12 | 2.69 M | $23.62 B |
| 12/17/2025 | $122.60 | $122.80 (0.16%) | $125.11 | $120.56 | 2.03 M | $23.84 B |
| 12/16/2025 | $126.72 | $124.39 (-1.84%) | $127.25 | $122.55 | 2.17 M | $24.15 B |
| 12/15/2025 | $128.03 | $126.51 (-1.19%) | $128.16 | $125.84 | 1.40 M | $24.56 B |
| 12/12/2025 | $127.84 | $126.43 (-1.1%) | $128.08 | $125.58 | 1.28 M | $24.55 B |
| 12/11/2025 | $128.57 | $127.57 (-0.78%) | $130.22 | $127.37 | 1.51 M | $24.77 B |
| 12/10/2025 | $123.86 | $127.90 (3.26%) | $128.22 | $123.86 | 1.88 M | $24.83 B |
| 12/09/2025 | $123.50 | $123.04 (-0.37%) | $124.94 | $122.86 | 1.70 M | $23.89 B |
| 12/08/2025 | $126.32 | $124.88 (-1.14%) | $126.45 | $124.16 | 1.29 M | $24.24 B |
| 12/05/2025 | $128.76 | $126.99 (-1.37%) | $129.38 | $126.76 | 1.21 M | $24.65 B |
| 12/04/2025 | $130.35 | $127.89 (-1.89%) | $131.56 | $127.55 | 1.59 M | $24.83 B |
| 12/03/2025 | $126.95 | $130.33 (2.66%) | $130.49 | $126.92 | 1.45 M | $25.30 B |
| 12/02/2025 | $127.06 | $126.55 (-0.4%) | $127.38 | $125.08 | 1.75 M | $24.57 B |
| 12/01/2025 | $127.21 | $127.18 (-0.02%) | $128.35 | $126.31 | 1.42 M | $24.69 B |
| 11/28/2025 | $127.43 | $127.19 (-0.19%) | $127.95 | $126.68 | 675.50 K | $24.69 B |
| 11/26/2025 | $125.29 | $127.59 (1.84%) | $127.94 | $125.27 | 1.43 M | $24.77 B |
| 11/25/2025 | $120.78 | $125.71 (4.08%) | $126.35 | $119.91 | 2.29 M | $24.41 B |
| 11/24/2025 | $119.80 | $119.28 (-0.43%) | $120.10 | $118.15 | 2.20 M | $23.16 B |
| 11/21/2025 | $115.30 | $120.32 (4.35%) | $121.69 | $115.26 | 2.35 M | $23.36 B |
| 11/20/2025 | $114.64 | $114.35 (-0.25%) | $116.01 | $113.54 | 1.45 M | $22.20 B |
| 11/19/2025 | $114.03 | $113.76 (-0.24%) | $114.48 | $112.78 | 1.39 M | $22.09 B |
| 11/18/2025 | $113.00 | $113.49 (0.43%) | $114.25 | $111.65 | 2.08 M | $22.03 B |
| 11/17/2025 | $117.91 | $113.88 (-3.42%) | $118.06 | $113.70 | 1.86 M | $22.11 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.
