5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+9.77%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
+32.12%
YEAR-TO-DATE PERFORMANCE
+19.71%
1 YEAR PERFORMANCE
-2.72%
PulteGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $126.95 | $130.33 (2.66%) | $130.49 | $126.92 | 1.07 M | $25.40 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%) | $128.36 | $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 |
| 10/28/2025 | $117.02 | $120.74 (3.18%) | $121.90 | $115.41 | 2.35 M | $23.73 B |
| 10/27/2025 | $121.68 | $120.30 (-1.13%) | $121.99 | $120.14 | 1.51 M | $23.64 B |
| 10/24/2025 | $122.71 | $120.53 (-1.78%) | $123.21 | $120.50 | 1.77 M | $23.69 B |
| 10/23/2025 | $120.56 | $120.86 (0.25%) | $121.91 | $119.34 | 1.66 M | $23.75 B |
| 10/22/2025 | $121.72 | $120.21 (-1.24%) | $123.40 | $119.94 | 2.63 M | $23.63 B |
| 10/21/2025 | $115.90 | $123.27 (6.36%) | $124.79 | $115.11 | 4.71 M | $24.23 B |
| 10/20/2025 | $124.76 | $123.27 (-1.19%) | $125.92 | $123.04 | 4.50 M | $24.23 B |
| 10/17/2025 | $123.71 | $124.45 (0.6%) | $124.94 | $122.98 | 2.39 M | $24.46 B |
| 10/16/2025 | $124.68 | $123.88 (-0.64%) | $125.02 | $121.82 | 2.48 M | $24.68 B |
| 10/15/2025 | $124.62 | $124.68 (0.05%) | $126.93 | $124.44 | 1.67 M | $24.84 B |
| 10/14/2025 | $119.76 | $124.89 (4.28%) | $125.35 | $119.40 | 2.63 M | $24.88 B |
| 10/13/2025 | $120.04 | $120.49 (0.37%) | $120.49 | $118.61 | 2.61 M | $24.01 B |
| 10/10/2025 | $121.41 | $120.04 (-1.13%) | $122.21 | $119.70 | 2.87 M | $23.92 B |
| 10/09/2025 | $126.25 | $121.41 (-3.83%) | $126.60 | $120.62 | 4.28 M | $24.19 B |
| 10/08/2025 | $130.20 | $127.66 (-1.95%) | $130.40 | $126.33 | 2.67 M | $25.44 B |
| 10/07/2025 | $132.53 | $129.60 (-2.21%) | $132.73 | $128.50 | 2.81 M | $25.82 B |
| 10/06/2025 | $137.72 | $135.48 (-1.63%) | $138.10 | $134.15 | 1.42 M | $26.99 B |
| 10/03/2025 | $135.24 | $137.61 (1.75%) | $138.33 | $135.10 | 1.62 M | $27.42 B |
| 10/02/2025 | $134.02 | $134.88 (0.64%) | $135.20 | $132.65 | 1.45 M | $26.87 B |
| 10/01/2025 | $133.17 | $134.44 (0.95%) | $134.96 | $132.13 | 1.59 M | $26.79 B |
| 09/30/2025 | $132.18 | $132.13 (-0.04%) | $133.55 | $130.15 | 1.72 M | $26.33 B |
| 09/29/2025 | $131.88 | $133.14 (0.96%) | $133.63 | $130.59 | 1.36 M | $26.53 B |
| 09/26/2025 | $129.43 | $131.15 (1.33%) | $132.06 | $128.91 | 1.10 M | $26.13 B |
| 09/25/2025 | $128.54 | $128.74 (0.16%) | $131.51 | $128.18 | 2.15 M | $25.65 B |
| 09/24/2025 | $128.84 | $130.90 (1.6%) | $132.66 | $128.80 | 1.72 M | $26.08 B |
| 09/23/2025 | $129.80 | $130.05 (0.19%) | $130.67 | $128.65 | 1.32 M | $25.91 B |
| 09/22/2025 | $131.27 | $129.24 (-1.55%) | $132.28 | $128.36 | 2.17 M | $25.75 B |
| 09/19/2025 | $132.42 | $131.90 (-0.39%) | $133.94 | $130.46 | 5.78 M | $26.28 B |
| 09/18/2025 | $134.31 | $134.10 (-0.16%) | $135.14 | $132.85 | 1.83 M | $26.72 B |
| 09/17/2025 | $134.98 | $134.10 (-0.65%) | $139.05 | $132.18 | 2.32 M | $26.72 B |
| 09/16/2025 | $134.86 | $133.87 (-0.73%) | $135.33 | $131.38 | 2.26 M | $26.67 B |
| 09/15/2025 | $137.83 | $134.84 (-2.17%) | $137.83 | $133.61 | 2.01 M | $26.87 B |
| 09/12/2025 | $137.38 | $137.10 (-0.2%) | $138.87 | $136.41 | 1.27 M | $27.32 B |
| 09/11/2025 | $136.55 | $138.66 (1.55%) | $139.69 | $135.92 | 1.74 M | $27.63 B |
| 09/10/2025 | $137.20 | $135.41 (-1.3%) | $137.30 | $134.26 | 2.18 M | $26.98 B |
| 09/09/2025 | $140.46 | $136.72 (-2.66%) | $141.79 | $134.21 | 3.12 M | $27.24 B |
| 09/08/2025 | $139.75 | $141.42 (1.19%) | $141.73 | $138.60 | 1.91 M | $28.18 B |
| 09/05/2025 | $140.44 | $140.57 (0.09%) | $142.11 | $139.12 | 2.19 M | $28.01 B |
| 09/04/2025 | $134.81 | $137.61 (2.08%) | $138.14 | $134.40 | 2.28 M | $27.42 B |
| 09/03/2025 | $131.61 | $133.30 (1.28%) | $135.02 | $131.24 | 2.04 M | $26.56 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.
