PulteGroup (PHM)

Historical Prices For PulteGroup (PHM)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	134.02	135.20	132.65	134.88	1,448,966	134.88
10/01/2025	133.17	134.96	132.13	134.44	1,584,705	134.44
9/30/2025	132.18	133.55	130.15	132.13	1,719,216	132.13
9/29/2025	131.88	133.63	130.59	133.14	1,361,580	133.14
9/26/2025	129.43	132.06	128.91	131.15	1,101,796	131.15
9/25/2025	128.54	131.51	128.18	128.74	2,147,965	128.74
9/24/2025	128.84	132.66	128.80	130.90	1,720,278	130.90
9/23/2025	129.80	130.67	128.65	130.05	1,316,598	130.05
9/22/2025	131.27	132.28	128.36	129.24	2,172,871	129.24
9/19/2025	132.42	133.94	130.46	131.90	5,783,747	131.90
9/18/2025	134.31	135.14	132.84	134.10	1,831,076	134.10
9/17/2025	134.98	139.05	132.18	134.10	2,323,794	134.10
9/16/2025	134.86	135.33	131.38	133.87	2,257,760	133.87
9/15/2025	137.83	137.83	133.61	134.84	2,008,321	134.62
9/12/2025	137.38	138.87	136.41	137.10	1,266,417	136.88
9/11/2025	136.55	139.69	135.92	138.66	1,735,850	138.43
9/10/2025	137.20	137.30	134.26	135.41	2,184,766	135.19
9/09/2025	140.46	141.79	134.21	136.72	3,122,495	136.50
9/08/2025	139.75	141.73	138.60	141.42	1,905,418	141.19
9/05/2025	140.44	142.11	139.12	140.57	2,190,451	140.34
9/04/2025	134.81	138.14	134.40	137.61	2,280,706	137.38
9/03/2025	131.61	135.02	131.24	133.30	2,042,350	133.08
9/02/2025	129.90	132.46	129.32	132.09	1,443,219	131.87
8/29/2025	131.48	132.17	130.35	132.02	1,344,286	131.81
8/28/2025	131.89	131.99	129.59	131.47	1,133,809	131.25
8/27/2025	130.70	131.81	130.00	131.03	1,369,964	130.82
8/26/2025	132.36	132.50	130.92	131.13	2,520,256	130.92
8/25/2025	131.16	132.89	130.54	132.28	3,012,322	132.06
8/22/2025	126.36	133.67	124.92	132.33	2,943,874	132.11
8/21/2025	125.56	125.74	123.23	125.37	1,450,059	125.17
8/20/2025	130.00	131.03	126.15	126.54	2,064,774	126.33
8/19/2025	129.35	131.41	128.88	130.37	1,818,420	130.16
8/18/2025	128.78	129.48	128.05	128.21	1,556,914	128.00
8/15/2025	131.39	131.50	127.78	128.69	1,920,359	128.48
8/14/2025	126.77	128.79	126.10	128.55	2,490,782	128.34
8/13/2025	124.35	131.08	123.96	129.96	3,061,911	129.75
8/12/2025	121.18	123.72	119.40	123.33	2,446,097	123.13
8/11/2025	122.16	122.98	118.36	120.20	1,651,394	120.00
8/08/2025	120.98	122.40	120.64	121.64	1,494,984	121.44
8/07/2025	121.50	123.53	120.36	120.67	1,611,087	120.47
8/06/2025	121.42	122.44	120.14	120.23	1,655,552	120.03
8/05/2025	119.13	122.15	119.13	121.02	1,856,506	120.82
8/04/2025	117.00	119.86	116.85	119.36	1,965,686	119.17
8/01/2025	115.06	117.38	114.43	116.75	2,028,972	116.56
7/31/2025	111.86	113.79	111.50	112.92	1,932,380	112.74
7/30/2025	116.76	117.60	112.41	113.36	1,932,652	113.17
7/29/2025	116.87	117.81	115.94	117.06	1,630,628	116.87
7/28/2025	116.14	117.61	114.93	116.82	1,569,084	116.63
7/25/2025	116.06	116.91	114.59	116.35	1,414,993	116.16
7/24/2025	118.39	119.14	115.78	116.03	2,154,713	115.84
7/23/2025	122.12	122.49	118.62	119.28	2,785,467	119.08
7/22/2025	117.73	121.63	115.67	121.17	5,149,522	120.97
7/21/2025	109.52	110.34	108.32	108.65	2,210,729	108.47
7/18/2025	110.08	110.68	107.91	108.66	1,941,234	108.48
7/17/2025	108.90	110.06	108.64	109.28	2,120,145	109.10
7/16/2025	108.48	110.22	107.16	109.29	2,301,460	109.11
7/15/2025	113.26	114.00	107.92	108.00	2,496,198	107.82
7/14/2025	113.59	114.57	111.00	112.84	2,961,155	112.66
7/11/2025	113.66	115.19	113.00	114.27	2,650,773	114.08
7/10/2025	113.38	116.42	113.12	115.18	2,533,529	114.99
7/09/2025	109.56	114.34	109.05	113.77	3,864,920	113.58
7/08/2025	107.85	109.85	107.38	108.88	1,947,808	108.70
7/07/2025	109.10	109.83	107.07	108.14	1,710,341	107.96
7/03/2025	111.97	112.18	108.80	109.36	1,616,063	109.18