5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
-8.01%
6 MONTH PERFORMANCE
-21.94%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
-4.68%
PulteGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $106.20 | $103.53 (-2.51%) | $106.55 | $102.53 | 2.67 M | $21.36 B |
| 03/11/2025 | $106.94 | $105.84 (-1.03%) | $107.91 | $104.81 | 2.16 M | $21.83 B |
| 03/10/2025 | $107.26 | $107.40 (0.13%) | $111.05 | $106.80 | 2.65 M | $22.16 B |
| 03/07/2025 | $108.70 | $107.91 (-0.73%) | $109.43 | $106.27 | 2.46 M | $22.26 B |
| 03/06/2025 | $106.67 | $108.27 (1.5%) | $109.09 | $106.28 | 2.78 M | $22.34 B |
| 03/05/2025 | $104.00 | $105.97 (1.89%) | $106.67 | $102.86 | 2.87 M | $21.86 B |
| 03/04/2025 | $101.31 | $102.90 (1.57%) | $104.18 | $101.01 | 3.38 M | $21.23 B |
| 03/03/2025 | $103.14 | $102.03 (-1.08%) | $104.51 | $101.41 | 1.92 M | $21.05 B |
| 02/28/2025 | $102.90 | $103.28 (0.37%) | $104.23 | $102.04 | 3.72 M | $21.31 B |
| 02/27/2025 | $103.92 | $102.92 (-0.96%) | $105.47 | $102.79 | 1.39 M | $21.23 B |
| 02/26/2025 | $105.67 | $104.45 (-1.15%) | $105.93 | $103.67 | 1.73 M | $21.55 B |
| 02/25/2025 | $102.62 | $106.23 (3.52%) | $106.84 | $101.81 | 2.89 M | $21.91 B |
| 02/24/2025 | $103.20 | $101.70 (-1.45%) | $103.23 | $100.54 | 2.30 M | $20.98 B |
| 02/21/2025 | $106.39 | $103.11 (-3.08%) | $106.50 | $102.20 | 1.82 M | $21.27 B |
| 02/20/2025 | $104.40 | $105.84 (1.38%) | $106.07 | $103.97 | 1.69 M | $21.83 B |
| 02/19/2025 | $102.52 | $104.86 (2.28%) | $105.03 | $101.13 | 2.29 M | $21.63 B |
| 02/18/2025 | $106.95 | $105.60 (-1.26%) | $107.48 | $104.52 | 1.64 M | $21.78 B |
| 02/14/2025 | $107.40 | $107.43 (0.03%) | $109.36 | $106.80 | 1.52 M | $22.16 B |
| 02/13/2025 | $106.50 | $106.70 (0.19%) | $107.20 | $105.46 | 1.59 M | $22.01 B |
| 02/12/2025 | $104.32 | $106.00 (1.61%) | $106.06 | $103.70 | 2.27 M | $21.87 B |
| 02/11/2025 | $106.07 | $107.33 (1.19%) | $108.50 | $105.35 | 2.33 M | $22.14 B |
| 02/10/2025 | $106.80 | $106.57 (-0.22%) | $107.13 | $106.15 | 1.96 M | $21.99 B |
| 02/07/2025 | $109.25 | $105.87 (-3.09%) | $109.37 | $105.40 | 2.66 M | $21.89 B |
| 02/06/2025 | $111.33 | $110.01 (-1.19%) | $111.89 | $109.11 | 2.56 M | $22.75 B |
| 02/05/2025 | $112.45 | $111.33 (-1%) | $112.64 | $110.44 | 2.40 M | $23.02 B |
| 02/04/2025 | $108.74 | $110.38 (1.51%) | $110.92 | $107.69 | 2.56 M | $22.82 B |
| 02/03/2025 | $111.51 | $109.15 (-2.12%) | $111.52 | $108.40 | 3.19 M | $22.57 B |
| 01/31/2025 | $116.91 | $113.78 (-2.68%) | $117.91 | $113.63 | 3.25 M | $23.53 B |
| 01/30/2025 | $116.38 | $118.51 (1.83%) | $121.31 | $113.40 | 3.76 M | $24.50 B |
| 01/29/2025 | $115.08 | $112.99 (-1.82%) | $115.87 | $112.09 | 2.97 M | $23.36 B |
| 01/28/2025 | $117.84 | $115.05 (-2.37%) | $118.00 | $114.91 | 2.13 M | $23.79 B |
| 01/27/2025 | $115.00 | $118.05 (2.65%) | $118.75 | $114.91 | 3.13 M | $24.41 B |
| 01/24/2025 | $116.36 | $115.69 (-0.58%) | $116.56 | $115.11 | 1.51 M | $23.92 B |
| 01/23/2025 | $116.27 | $116.52 (0.22%) | $117.98 | $115.89 | 2.16 M | $24.09 B |
| 01/22/2025 | $115.25 | $116.89 (1.42%) | $117.12 | $114.79 | 1.77 M | $24.17 B |
| 01/21/2025 | $119.30 | $115.81 (-2.93%) | $120.32 | $115.32 | 2.69 M | $23.95 B |
| 01/17/2025 | $118.58 | $117.03 (-1.31%) | $119.01 | $116.41 | 2.45 M | $24.20 B |
| 01/16/2025 | $114.52 | $116.93 (2.1%) | $117.04 | $114.12 | 2.25 M | $24.18 B |
| 01/15/2025 | $117.46 | $115.97 (-1.27%) | $117.49 | $114.49 | 2.41 M | $23.98 B |
| 01/14/2025 | $111.90 | $112.50 (0.54%) | $112.91 | $110.20 | 1.77 M | $23.26 B |
| 01/13/2025 | $107.32 | $108.99 (1.56%) | $109.08 | $107.05 | 1.57 M | $22.54 B |
| 01/10/2025 | $109.65 | $107.61 (-1.86%) | $110.09 | $107.42 | 2.04 M | $22.25 B |
| 01/08/2025 | $108.00 | $110.46 (2.28%) | $110.68 | $106.81 | 2.63 M | $22.84 B |
| 01/07/2025 | $108.52 | $107.83 (-0.64%) | $109.70 | $107.55 | 1.68 M | $22.30 B |
| 01/06/2025 | $110.71 | $108.93 (-1.61%) | $111.64 | $108.61 | 1.54 M | $22.52 B |
| 01/03/2025 | $110.49 | $110.05 (-0.4%) | $111.00 | $108.77 | 1.93 M | $22.76 B |
| 01/02/2025 | $110.18 | $107.64 (-2.31%) | $110.49 | $107.18 | 1.38 M | $22.26 B |
| 12/31/2024 | $109.60 | $108.90 (-0.64%) | $109.99 | $108.56 | 1.22 M | $22.52 B |
| 12/30/2024 | $109.25 | $108.86 (-0.36%) | $109.41 | $107.70 | 1.15 M | $22.51 B |
| 12/27/2024 | $109.73 | $109.52 (-0.19%) | $111.11 | $108.93 | 990,600 | $22.65 B |
| 12/26/2024 | $109.82 | $110.65 (0.76%) | $111.11 | $109.38 | 1.26 M | $22.88 B |
| 12/24/2024 | $109.86 | $110.75 (0.81%) | $110.83 | $109.61 | 700,926 | $22.90 B |
| 12/23/2024 | $109.95 | $110.13 (0.16%) | $110.58 | $109.00 | 1.48 M | $22.77 B |
| 12/20/2024 | $109.17 | $110.52 (1.24%) | $111.18 | $108.57 | 4.87 M | $22.85 B |
| 12/19/2024 | $107.90 | $108.89 (0.92%) | $110.72 | $107.21 | 3.83 M | $22.52 B |
| 12/18/2024 | $116.40 | $111.29 (-4.39%) | $116.91 | $111.17 | 3.17 M | $23.01 B |
| 12/17/2024 | $116.93 | $115.89 (-0.89%) | $117.99 | $115.19 | 2.16 M | $23.96 B |
| 12/16/2024 | $118.26 | $117.04 (-1.03%) | $119.83 | $116.56 | 2.08 M | $24.20 B |
| 12/13/2024 | $119.65 | $118.42 (-1.03%) | $119.80 | $117.02 | 2.17 M | $24.49 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.
