5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+11.20%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
+6.10%
PulteGroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $138.00 | $135.49 (-1.82%) | $139.57 | $135.38 | 371.09 K | |
| 11/04/2026 | $131.87 | $135.97 (3.11%) | $137.89 | $131.57 | 3.17 M | $25.38 B |
| 11/03/2026 | $129.90 | $126.88 (-2.32%) | $129.99 | $126.56 | 1.83 M | $23.68 B |
| 11/02/2026 | $126.63 | $131.29 (3.68%) | $131.74 | $126.11 | 2.86 M | $24.50 B |
| 10/30/2026 | $125.84 | $124.74 (-0.87%) | $127.63 | $123.60 | 1.95 M | $23.28 B |
| 10/29/2026 | $120.18 | $124.36 (3.48%) | $124.60 | $120.18 | 2.00 M | $23.21 B |
| 10/28/2026 | $121.51 | $119.71 (-1.48%) | $123.08 | $118.35 | 2.23 M | $22.34 B |
| 10/27/2026 | $121.54 | $121.63 (0.07%) | $122.17 | $119.83 | 1.91 M | $22.70 B |
| 10/26/2026 | $121.30 | $121.31 (0.01%) | $124.00 | $120.76 | 2.25 M | $22.64 B |
| 10/23/2026 | $117.97 | $121.19 (2.73%) | $121.24 | $117.43 | 3.16 M | $22.62 B |
| 10/22/2026 | $111.05 | $119.48 (7.59%) | $119.73 | $109.46 | 3.39 M | $22.30 B |
| 10/21/2026 | $114.61 | $112.89 (-1.5%) | $115.65 | $112.33 | 3.86 M | $21.07 B |
| 10/20/2026 | $112.39 | $114.53 (1.9%) | $114.72 | $111.56 | 2.36 M | $21.38 B |
| 10/19/2026 | $113.60 | $110.90 (-2.38%) | $113.73 | $110.75 | 1.86 M | $20.70 B |
| 10/16/2026 | $113.54 | $113.55 (0.01%) | $115.37 | $112.40 | 2.16 M | $21.77 B |
| 10/15/2026 | $112.08 | $112.99 (0.81%) | $113.99 | $111.32 | 2.15 M | $21.66 B |
| 10/14/2026 | $109.62 | $109.35 (-0.25%) | $109.99 | $107.16 | 2.21 M | $20.96 B |
| 10/13/2026 | $112.58 | $111.58 (-0.89%) | $113.52 | $111.14 | 1.78 M | $21.39 B |
| 10/12/2026 | $111.68 | $111.14 (-0.48%) | $112.55 | $110.94 | 1.58 M | $21.31 B |
| 10/09/2026 | $112.64 | $112.12 (-0.46%) | $112.99 | $111.17 | 1.16 M | $21.49 B |
| 10/08/2026 | $110.54 | $113.53 (2.7%) | $113.78 | $110.54 | 2.32 M | $21.76 B |
| 10/07/2026 | $113.66 | $112.33 (-1.17%) | $114.00 | $111.28 | 2.22 M | $21.53 B |
| 10/06/2026 | $113.97 | $116.10 (1.87%) | $116.49 | $113.97 | 1.50 M | $22.26 B |
| 10/05/2026 | $115.28 | $113.98 (-1.13%) | $115.28 | $113.05 | 1.60 M | $21.85 B |
| 10/02/2026 | $118.52 | $115.73 (-2.35%) | $119.14 | $114.58 | 1.82 M | $22.19 B |
| 10/01/2026 | $114.72 | $116.35 (1.42%) | $116.38 | $112.52 | 2.40 M | $22.31 B |
| 09/30/2026 | $119.41 | $116.06 (-2.81%) | $119.41 | $115.96 | 2.01 M | $22.25 B |
| 09/29/2026 | $119.29 | $118.50 (-0.66%) | $119.65 | $117.78 | 1.28 M | $22.72 B |
| 09/28/2026 | $118.51 | $119.13 (0.52%) | $121.09 | $118.23 | 1.61 M | $22.84 B |
| 09/25/2026 | $118.53 | $119.85 (1.11%) | $120.06 | $117.53 | 1.24 M | $22.98 B |
| 09/24/2026 | $118.10 | $118.18 (0.07%) | $119.19 | $117.51 | 1.54 M | $22.66 B |
| 09/23/2026 | $120.28 | $118.71 (-1.31%) | $120.95 | $118.71 | 1.63 M | $22.76 B |
| 09/22/2026 | $121.09 | $122.29 (0.99%) | $122.68 | $120.00 | 1.56 M | $23.44 B |
| 09/21/2026 | $118.09 | $118.97 (0.75%) | $119.40 | $116.56 | 1.59 M | $22.81 B |
| 09/18/2026 | $117.58 | $117.26 (-0.27%) | $118.88 | $116.51 | 5.17 M | $22.48 B |
| 09/17/2026 | $119.43 | $118.84 (-0.49%) | $120.35 | $117.36 | 1.28 M | $22.78 B |
| 09/16/2026 | $119.44 | $117.55 (-1.58%) | $120.46 | $116.63 | 1.45 M | $22.54 B |
| 09/15/2026 | $118.76 | $119.47 (0.6%) | $120.17 | $117.45 | 1.52 M | $22.90 B |
| 09/14/2026 | $117.25 | $118.94 (1.44%) | $119.81 | $116.93 | 1.16 M | $22.80 B |
| 09/11/2026 | $118.21 | $118.26 (0.04%) | $118.65 | $116.65 | 1.27 M | $22.67 B |
| 09/10/2026 | $116.42 | $116.41 (-0.01%) | $117.58 | $114.78 | 2.18 M | $22.32 B |
| 09/09/2026 | $119.83 | $118.93 (-0.75%) | $121.13 | $117.79 | 1.96 M | $22.80 B |
| 09/08/2026 | $123.17 | $120.07 (-2.52%) | $124.37 | $119.76 | 1.42 M | $23.02 B |
| 09/04/2026 | $123.79 | $124.45 (0.53%) | $125.16 | $123.53 | 962.03 K | $23.86 B |
| 09/03/2026 | $125.35 | $124.31 (-0.83%) | $126.95 | $123.18 | 1.07 M | $23.83 B |
| 09/02/2026 | $123.98 | $123.70 (-0.23%) | $124.53 | $123.43 | 1.14 M | $23.71 B |
| 09/01/2026 | $124.59 | $123.13 (-1.17%) | $126.30 | $122.90 | 1.50 M | $23.61 B |
| 08/31/2026 | $127.24 | $126.32 (-0.72%) | $127.69 | $125.91 | 1.65 M | $24.22 B |
| 08/28/2026 | $127.65 | $128.55 (0.71%) | $129.32 | $127.00 | 1.07 M | $24.64 B |
| 08/27/2026 | $128.85 | $126.75 (-1.63%) | $128.85 | $126.51 | 1.21 M | $24.30 B |
| 08/26/2026 | $130.70 | $130.03 (-0.51%) | $131.63 | $129.32 | 954.30 K | $24.93 B |
| 08/25/2026 | $131.02 | $130.86 (-0.12%) | $131.52 | $128.34 | 950.40 K | $25.09 B |
| 08/24/2026 | $131.00 | $129.61 (-1.06%) | $132.05 | $129.59 | 1.11 M | $24.85 B |
| 08/21/2026 | $128.75 | $129.00 (0.19%) | $129.97 | $127.33 | 996.83 K | $24.73 B |
| 08/20/2026 | $127.75 | $127.67 (-0.06%) | $128.67 | $126.03 | 1.27 M | $24.48 B |
| 08/19/2026 | $129.11 | $130.68 (1.22%) | $133.32 | $129.11 | 1.63 M | $25.05 B |
| 08/18/2026 | $129.78 | $126.05 (-2.87%) | $130.00 | $125.98 | 1.22 M | $24.17 B |
| 08/17/2026 | $129.15 | $128.49 (-0.51%) | $129.99 | $128.05 | 1.29 M | $24.63 B |
| 08/14/2026 | $129.87 | $130.18 (0.24%) | $130.91 | $129.25 | 1.02 M | $24.96 B |
| 08/13/2026 | $131.20 | $130.55 (-0.5%) | $131.69 | $129.13 | 1.15 M | $25.03 B |
| 08/12/2026 | $132.26 | $129.16 (-2.34%) | $132.41 | $128.23 | 1.60 M | $24.76 B |
| 08/11/2026 | $131.21 | $132.42 (0.92%) | $132.75 | $129.74 | 1.20 M | $25.39 B |
| 08/10/2026 | $132.37 | $130.05 (-1.75%) | $132.37 | $128.13 | 1.35 M | $24.93 B |
| 08/07/2026 | $129.79 | $132.90 (2.4%) | $133.17 | $128.78 | 1.08 M | $25.48 B |
| 08/06/2026 | $132.81 | $129.55 (-2.45%) | $132.81 | $128.66 | 1.24 M | $24.84 B |
| 08/05/2026 | $130.34 | $133.01 (2.05%) | $133.86 | $129.91 | 1.22 M | $25.50 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.
