5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
+10.65%
6 MONTH PERFORMANCE
+6.41%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
+24.91%
PulteGroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $127.06 | $125.62 (-1.13%) | $127.98 | $125.06 | 1.49 M | $24.08 B |
| 06/18/2026 | $123.61 | $126.96 (2.71%) | $128.56 | $123.47 | 5.32 M | $24.34 B |
| 06/17/2026 | $123.72 | $121.88 (-1.49%) | $127.84 | $121.60 | 1.89 M | $23.37 B |
| 06/16/2026 | $123.53 | $124.76 (1%) | $126.35 | $123.50 | 1.28 M | $23.92 B |
| 06/15/2026 | $124.90 | $122.84 (-1.65%) | $126.94 | $122.22 | 1.54 M | $23.55 B |
| 06/12/2026 | $123.63 | $123.17 (-0.37%) | $124.39 | $122.06 | 1.29 M | $23.61 B |
| 06/11/2026 | $119.21 | $124.00 (4.02%) | $124.12 | $118.34 | 1.52 M | $23.77 B |
| 06/10/2026 | $122.37 | $118.49 (-3.17%) | $122.47 | $118.06 | 1.42 M | $22.72 B |
| 06/09/2026 | $119.02 | $122.78 (3.16%) | $123.41 | $118.41 | 1.58 M | $23.54 B |
| 06/08/2026 | $117.95 | $117.71 (-0.2%) | $119.01 | $117.01 | 988.60 K | $22.57 B |
| 06/05/2026 | $117.06 | $118.40 (1.14%) | $118.91 | $116.31 | 1.28 M | $22.70 B |
| 06/04/2026 | $118.60 | $118.22 (-0.32%) | $119.82 | $117.21 | 975.50 K | $22.66 B |
| 06/03/2026 | $115.66 | $117.21 (1.34%) | $118.22 | $115.00 | 1.16 M | $22.47 B |
| 06/02/2026 | $117.84 | $117.77 (-0.06%) | $118.36 | $116.49 | 1.18 M | $22.58 B |
| 06/01/2026 | $120.00 | $117.70 (-1.92%) | $120.00 | $117.11 | 1.31 M | $22.56 B |
| 05/29/2026 | $117.30 | $118.18 (0.75%) | $119.58 | $117.00 | 2.39 M | $22.66 B |
| 05/28/2026 | $116.69 | $118.01 (1.13%) | $118.12 | $116.15 | 2.04 M | $22.62 B |
| 05/27/2026 | $118.80 | $119.10 (0.25%) | $122.43 | $118.49 | 1.82 M | $22.83 B |
| 05/26/2026 | $117.24 | $117.84 (0.51%) | $118.28 | $116.18 | 1.79 M | $22.59 B |
| 05/22/2026 | $116.81 | $116.43 (-0.33%) | $117.04 | $114.86 | 1.29 M | $22.32 B |
| 05/21/2026 | $115.05 | $116.30 (1.09%) | $116.75 | $113.31 | 1.33 M | $22.30 B |
| 05/20/2026 | $111.86 | $116.26 (3.93%) | $116.47 | $110.66 | 2.31 M | $22.29 B |
| 05/19/2026 | $110.89 | $111.05 (0.14%) | $111.25 | $108.49 | 1.67 M | $21.29 B |
| 05/18/2026 | $111.24 | $111.78 (0.49%) | $113.82 | $110.95 | 1.95 M | $21.43 B |
| 05/15/2026 | $112.95 | $110.11 (-2.51%) | $114.29 | $109.25 | 2.21 M | $21.11 B |
| 05/14/2026 | $114.31 | $113.87 (-0.38%) | $115.38 | $113.18 | 2.44 M | $21.83 B |
| 05/13/2026 | $113.59 | $112.97 (-0.55%) | $114.35 | $111.51 | 2.45 M | $21.66 B |
| 05/12/2026 | $115.67 | $114.55 (-0.97%) | $115.79 | $112.91 | 2.51 M | $21.96 B |
| 05/11/2026 | $117.45 | $115.45 (-1.7%) | $117.99 | $115.35 | 1.38 M | $22.13 B |
| 05/08/2026 | $117.18 | $117.55 (0.32%) | $117.96 | $116.15 | 1.31 M | $22.54 B |
| 05/07/2026 | $120.55 | $116.82 (-3.09%) | $121.50 | $116.42 | 1.45 M | $22.40 B |
| 05/06/2026 | $121.50 | $120.10 (-1.15%) | $122.99 | $119.84 | 2.19 M | $23.02 B |
| 05/05/2026 | $116.32 | $117.97 (1.42%) | $119.21 | $115.56 | 1.40 M | $22.62 B |
| 05/04/2026 | $118.08 | $115.15 (-2.48%) | $118.81 | $115.00 | 1.91 M | $22.08 B |
| 05/01/2026 | $122.85 | $119.21 (-2.96%) | $123.56 | $118.90 | 1.30 M | $22.85 B |
| 04/30/2026 | $120.95 | $122.36 (1.17%) | $123.27 | $120.38 | 1.93 M | $23.46 B |
| 04/29/2026 | $123.68 | $120.71 (-2.4%) | $125.21 | $120.37 | 2.14 M | $23.14 B |
| 04/28/2026 | $128.74 | $124.93 (-2.96%) | $129.43 | $124.23 | 1.56 M | $23.95 B |
| 04/27/2026 | $127.20 | $128.28 (0.85%) | $128.83 | $126.85 | 1.48 M | $24.59 B |
| 04/24/2026 | $130.21 | $127.56 (-2.04%) | $131.12 | $127.35 | 1.84 M | $24.45 B |
| 04/23/2026 | $125.00 | $130.64 (4.51%) | $130.93 | $125.00 | 2.40 M | $25.05 B |
| 04/22/2026 | $129.83 | $127.56 (-1.75%) | $130.81 | $127.39 | 3.31 M | $24.45 B |
| 04/21/2026 | $132.31 | $128.64 (-2.77%) | $133.14 | $128.58 | 2.59 M | $24.66 B |
| 04/20/2026 | $125.75 | $127.40 (1.31%) | $127.84 | $125.07 | 1.80 M | $24.42 B |
| 04/17/2026 | $123.15 | $126.53 (2.74%) | $129.39 | $122.25 | 2.70 M | $24.26 B |
| 04/16/2026 | $120.93 | $120.47 (-0.38%) | $122.14 | $120.25 | 1.27 M | $23.10 B |
| 04/15/2026 | $122.00 | $120.82 (-0.97%) | $122.25 | $120.19 | 1.49 M | $23.16 B |
| 04/14/2026 | $122.00 | $122.68 (0.56%) | $123.48 | $121.25 | 1.54 M | $23.52 B |
| 04/13/2026 | $121.26 | $121.75 (0.4%) | $121.79 | $118.88 | 2.29 M | $23.34 B |
| 04/10/2026 | $122.07 | $120.33 (-1.43%) | $122.66 | $118.95 | 2.74 M | $23.07 B |
| 04/09/2026 | $119.32 | $122.23 (2.44%) | $123.05 | $119.16 | 1.93 M | $23.43 B |
| 04/08/2026 | $118.72 | $120.44 (1.45%) | $121.72 | $118.72 | 2.00 M | $23.09 B |
| 04/07/2026 | $116.86 | $115.09 (-1.51%) | $117.81 | $113.74 | 2.53 M | $22.06 B |
| 04/06/2026 | $116.50 | $119.83 (2.86%) | $119.94 | $116.40 | 1.03 M | $22.97 B |
| 04/02/2026 | $115.79 | $117.29 (1.3%) | $118.67 | $114.37 | 1.84 M | $22.49 B |
| 04/01/2026 | $117.58 | $117.15 (-0.37%) | $118.82 | $116.65 | 2.08 M | $22.46 B |
| 03/31/2026 | $116.72 | $117.61 (0.76%) | $119.33 | $114.84 | 2.29 M | $22.55 B |
| 03/30/2026 | $116.43 | $113.72 (-2.33%) | $116.81 | $113.26 | 1.79 M | $21.80 B |
| 03/27/2026 | $115.85 | $114.63 (-1.05%) | $117.10 | $114.32 | 1.75 M | $21.98 B |
| 03/26/2026 | $116.77 | $117.12 (0.3%) | $119.00 | $116.77 | 1.66 M | $22.45 B |
| 03/25/2026 | $119.72 | $118.18 (-1.29%) | $120.03 | $115.09 | 1.53 M | $22.66 B |
| 03/24/2026 | $117.04 | $118.09 (0.9%) | $119.48 | $116.64 | 1.42 M | $22.64 B |
| 03/23/2026 | $117.90 | $118.64 (0.63%) | $119.96 | $116.82 | 1.45 M | $22.74 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.
