5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-20.32%
3 MONTH PERFORMANCE
-24.86%
6 MONTH PERFORMANCE
+3.02%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+6.04%
PulteGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $110.18 | $107.64 (-2.31%) | $110.49 | $107.18 | 1.38 M | $22.26 B |
| 12/31/2024 | $109.60 | $108.90 (-0.64%) | $109.99 | $108.56 | 1.22 M | $22.52 B |
| 12/30/2024 | $109.25 | $108.86 (-0.36%) | $109.41 | $107.70 | 1.15 M | $22.51 B |
| 12/27/2024 | $109.73 | $109.52 (-0.19%) | $111.11 | $108.93 | 990,600 | $22.65 B |
| 12/26/2024 | $109.82 | $110.65 (0.76%) | $111.11 | $109.38 | 1.26 M | $22.88 B |
| 12/24/2024 | $109.86 | $110.75 (0.81%) | $110.83 | $109.61 | 700,926 | $22.90 B |
| 12/23/2024 | $109.95 | $110.13 (0.16%) | $110.58 | $109.00 | 1.48 M | $22.77 B |
| 12/20/2024 | $109.17 | $110.52 (1.24%) | $111.18 | $108.57 | 4.87 M | $22.85 B |
| 12/19/2024 | $107.90 | $108.89 (0.92%) | $110.72 | $107.21 | 3.83 M | $22.52 B |
| 12/18/2024 | $116.40 | $111.29 (-4.39%) | $116.91 | $111.17 | 3.17 M | $23.01 B |
| 12/17/2024 | $116.93 | $115.89 (-0.89%) | $117.99 | $115.19 | 2.16 M | $23.96 B |
| 12/16/2024 | $118.26 | $117.04 (-1.03%) | $119.83 | $116.56 | 2.08 M | $24.20 B |
| 12/13/2024 | $119.65 | $118.42 (-1.03%) | $119.80 | $117.02 | 2.17 M | $24.49 B |
| 12/12/2024 | $120.45 | $120.69 (0.2%) | $121.94 | $120.36 | 1.90 M | $24.96 B |
| 12/11/2024 | $125.90 | $121.91 (-3.17%) | $126.01 | $121.41 | 2.64 M | $25.21 B |
| 12/10/2024 | $125.77 | $125.34 (-0.34%) | $126.95 | $124.01 | 2.15 M | $25.92 B |
| 12/09/2024 | $127.78 | $128.47 (0.54%) | $128.59 | $126.45 | 1.80 M | $26.56 B |
| 12/06/2024 | $129.95 | $126.82 (-2.41%) | $130.73 | $125.37 | 1.70 M | $26.22 B |
| 12/05/2024 | $129.33 | $127.87 (-1.13%) | $129.82 | $127.57 | 1.57 M | $26.44 B |
| 12/04/2024 | $132.32 | $129.30 (-2.28%) | $133.06 | $128.78 | 1.90 M | $26.74 B |
| 12/03/2024 | $135.83 | $134.00 (-1.35%) | $136.14 | $133.94 | 880,805 | $27.71 B |
| 12/02/2024 | $134.92 | $135.14 (0.16%) | $136.09 | $133.46 | 1.62 M | $27.94 B |
| 11/29/2024 | $138.00 | $135.27 (-1.98%) | $139.31 | $135.24 | 1.07 M | $27.97 B |
| 11/27/2024 | $137.94 | $136.53 (-1.02%) | $138.53 | $136.24 | 1.27 M | $28.23 B |
| 11/26/2024 | $136.31 | $135.60 (-0.52%) | $137.40 | $133.80 | 1.52 M | $28.04 B |
| 11/25/2024 | $131.73 | $137.65 (4.49%) | $139.09 | $130.79 | 3.18 M | $28.46 B |
| 11/22/2024 | $129.16 | $129.76 (0.46%) | $130.00 | $127.80 | 1.32 M | $26.83 B |
| 11/21/2024 | $128.53 | $128.12 (-0.32%) | $130.14 | $127.90 | 1.51 M | $26.49 B |
| 11/20/2024 | $128.38 | $128.06 (-0.25%) | $128.60 | $127.02 | 1.13 M | $26.48 B |
| 11/19/2024 | $128.18 | $128.51 (0.26%) | $129.06 | $126.42 | 1.29 M | $26.57 B |
| 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 |