5 DAY PERFORMANCE
+7.83%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
+10.65%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
-3.90%
PulteGroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $128.94 | $131.68 (2.13%) | $132.28 | $127.20 | 1.75 M | $25.24 B |
| 08/03/2026 | $129.16 | $129.29 (0.1%) | $130.95 | $127.29 | 1.45 M | $24.79 B |
| 07/31/2026 | $128.50 | $126.47 (-1.58%) | $128.90 | $126.19 | 1.21 M | $24.25 B |
| 07/30/2026 | $132.51 | $128.74 (-2.85%) | $133.21 | $127.40 | 1.87 M | $24.68 B |
| 07/29/2026 | $133.23 | $132.31 (-0.69%) | $136.22 | $131.73 | 2.62 M | $25.37 B |
| 07/28/2026 | $132.52 | $134.75 (1.68%) | $135.80 | $132.52 | 2.20 M | $25.83 B |
| 07/27/2026 | $130.60 | $130.59 (-0.01%) | $132.40 | $128.60 | 1.73 M | $25.04 B |
| 07/24/2026 | $126.14 | $128.75 (2.07%) | $128.97 | $124.38 | 1.96 M | $24.68 B |
| 07/23/2026 | $124.30 | $124.67 (0.3%) | $126.28 | $122.01 | 2.79 M | $23.90 B |
| 07/22/2026 | $127.95 | $126.75 (-0.94%) | $129.06 | $124.43 | 3.05 M | $24.30 B |
| 07/21/2026 | $122.43 | $124.26 (1.49%) | $124.48 | $121.77 | 3.01 M | $23.82 B |
| 07/20/2026 | $126.29 | $123.18 (-2.46%) | $126.97 | $122.48 | 2.16 M | $23.61 B |
| 07/17/2026 | $128.71 | $126.08 (-2.04%) | $131.56 | $125.36 | 1.71 M | $24.17 B |
| 07/16/2026 | $125.21 | $129.02 (3.04%) | $129.55 | $124.96 | 1.86 M | $24.73 B |
| 07/15/2026 | $124.47 | $125.39 (0.74%) | $126.76 | $124.26 | 1.34 M | $24.04 B |
| 07/14/2026 | $125.79 | $124.56 (-0.98%) | $126.18 | $122.60 | 1.74 M | $23.88 B |
| 07/13/2026 | $124.92 | $123.75 (-0.94%) | $126.05 | $122.73 | 1.71 M | $23.72 B |
| 07/10/2026 | $123.56 | $124.75 (0.96%) | $126.76 | $123.56 | 1.52 M | $23.92 B |
| 07/09/2026 | $123.50 | $123.72 (0.18%) | $125.04 | $122.56 | 1.18 M | $23.72 B |
| 07/08/2026 | $128.03 | $122.94 (-3.98%) | $128.71 | $122.56 | 1.77 M | $23.57 B |
| 07/07/2026 | $131.39 | $129.92 (-1.12%) | $132.90 | $129.70 | 1.04 M | $24.91 B |
| 07/06/2026 | $133.92 | $131.38 (-1.9%) | $134.25 | $130.69 | 1.27 M | $25.19 B |
| 07/02/2026 | $132.90 | $133.67 (0.58%) | $134.26 | $131.09 | 1.21 M | $25.63 B |
| 07/01/2026 | $135.09 | $132.59 (-1.85%) | $137.97 | $132.45 | 1.68 M | $25.42 B |
| 06/30/2026 | $137.52 | $137.21 (-0.23%) | $138.23 | $136.01 | 1.60 M | $26.30 B |
| 06/29/2026 | $137.42 | $137.94 (0.38%) | $137.96 | $135.08 | 1.80 M | $26.44 B |
| 06/26/2026 | $136.16 | $137.61 (1.06%) | $137.98 | $135.47 | 3.19 M | $26.38 B |
| 06/25/2026 | $136.33 | $135.81 (-0.38%) | $140.09 | $135.12 | 1.79 M | $26.04 B |
| 06/24/2026 | $129.69 | $135.71 (4.64%) | $139.12 | $129.69 | 4.12 M | $26.02 B |
| 06/23/2026 | $125.77 | $126.55 (0.62%) | $127.00 | $124.85 | 1.40 M | $24.26 B |
| 06/22/2026 | $127.06 | $125.62 (-1.13%) | $127.98 | $125.06 | 1.60 M | $24.08 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.
