5 DAY PERFORMANCE
+6.32%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
+6.58%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
+25.69%
PulteGroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $122.60 | $120.42 (-1.78%) | $122.99 | $120.13 | 679.02 K | $23.34 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 | $24.56 B |
| 04/16/2026 | $120.93 | $120.47 (-0.38%) | $122.14 | $120.25 | 1.27 M | $23.39 B |
| 04/15/2026 | $122.00 | $120.82 (-0.97%) | $122.25 | $120.19 | 1.49 M | $23.46 B |
| 04/14/2026 | $122.00 | $122.68 (0.56%) | $123.48 | $121.25 | 1.54 M | $23.82 B |
| 04/13/2026 | $121.26 | $121.75 (0.4%) | $121.79 | $118.88 | 2.29 M | $23.64 B |
| 04/10/2026 | $122.07 | $120.33 (-1.43%) | $122.66 | $118.95 | 2.74 M | $23.36 B |
| 04/09/2026 | $119.32 | $122.23 (2.44%) | $123.05 | $119.16 | 1.93 M | $23.73 B |
| 04/08/2026 | $118.72 | $120.44 (1.45%) | $121.72 | $118.72 | 2.00 M | $23.38 B |
| 04/07/2026 | $116.86 | $115.09 (-1.51%) | $117.81 | $113.74 | 2.53 M | $22.34 B |
| 04/06/2026 | $116.50 | $119.83 (2.86%) | $119.94 | $116.40 | 1.03 M | $23.26 B |
| 04/02/2026 | $115.79 | $117.29 (1.3%) | $118.67 | $114.37 | 1.84 M | $22.77 B |
| 04/01/2026 | $117.58 | $117.15 (-0.37%) | $118.82 | $116.65 | 2.08 M | $22.74 B |
| 03/31/2026 | $116.72 | $117.61 (0.76%) | $119.33 | $114.84 | 2.29 M | $22.83 B |
| 03/30/2026 | $116.43 | $113.72 (-2.33%) | $116.81 | $113.26 | 1.79 M | $22.08 B |
| 03/27/2026 | $115.85 | $114.63 (-1.05%) | $117.10 | $114.32 | 1.75 M | $22.25 B |
| 03/26/2026 | $116.77 | $117.12 (0.3%) | $119.00 | $116.77 | 1.66 M | $22.74 B |
| 03/25/2026 | $119.72 | $118.18 (-1.29%) | $120.03 | $115.09 | 1.53 M | $22.94 B |
| 03/24/2026 | $117.04 | $118.09 (0.9%) | $119.48 | $116.64 | 1.42 M | $22.93 B |
| 03/23/2026 | $117.90 | $118.64 (0.63%) | $119.96 | $116.82 | 1.45 M | $23.03 B |
| 03/20/2026 | $117.45 | $114.55 (-2.47%) | $117.54 | $113.59 | 4.07 M | $22.24 B |
| 03/19/2026 | $116.15 | $117.85 (1.46%) | $118.09 | $115.34 | 2.21 M | $22.88 B |
| 03/18/2026 | $120.75 | $117.08 (-3.04%) | $121.78 | $116.95 | 1.73 M | $22.73 B |
| 03/17/2026 | $122.44 | $121.96 (-0.39%) | $123.25 | $121.28 | 1.29 M | $23.68 B |
| 03/16/2026 | $120.16 | $122.17 (1.67%) | $122.21 | $119.59 | 2.11 M | $23.72 B |
| 03/13/2026 | $121.95 | $119.19 (-2.26%) | $122.56 | $119.08 | 1.46 M | $23.14 B |
| 03/12/2026 | $122.17 | $120.46 (-1.4%) | $122.63 | $120.21 | 2.02 M | $23.39 B |
| 03/11/2026 | $123.13 | $123.38 (0.2%) | $124.55 | $122.05 | 1.95 M | $23.95 B |
| 03/10/2026 | $126.59 | $124.39 (-1.74%) | $127.08 | $123.92 | 2.53 M | $24.15 B |
| 03/09/2026 | $125.20 | $126.66 (1.17%) | $126.91 | $122.38 | 2.20 M | $24.59 B |
| 03/06/2026 | $127.71 | $127.84 (0.1%) | $128.42 | $125.01 | 1.38 M | $24.82 B |
| 03/05/2026 | $130.71 | $129.65 (-0.81%) | $132.12 | $128.94 | 1.15 M | $25.17 B |
| 03/04/2026 | $132.38 | $132.18 (-0.15%) | $132.69 | $130.20 | 1.27 M | $25.66 B |
| 03/03/2026 | $130.10 | $132.03 (1.48%) | $132.75 | $127.77 | 1.41 M | $25.63 B |
| 03/02/2026 | $134.13 | $133.72 (-0.31%) | $135.42 | $131.74 | 1.22 M | $25.96 B |
| 02/27/2026 | $135.27 | $137.20 (1.43%) | $138.25 | $134.47 | 2.18 M | $26.64 B |
| 02/26/2026 | $135.65 | $135.66 (0.01%) | $135.92 | $133.72 | 1.26 M | $26.34 B |
| 02/25/2026 | $140.87 | $134.61 (-4.44%) | $141.18 | $131.23 | 2.63 M | $26.13 B |
| 02/24/2026 | $140.34 | $140.90 (0.4%) | $142.74 | $140.22 | 1.11 M | $27.35 B |
| 02/23/2026 | $139.92 | $140.21 (0.21%) | $141.03 | $137.25 | 1.31 M | $27.22 B |
| 02/20/2026 | $140.52 | $140.02 (-0.36%) | $142.35 | $138.98 | 1.24 M | $27.18 B |
| 02/19/2026 | $141.50 | $139.61 (-1.34%) | $142.18 | $139.10 | 1.40 M | $27.10 B |
| 02/18/2026 | $141.24 | $142.10 (0.61%) | $143.54 | $140.11 | 1.75 M | $27.59 B |
| 02/17/2026 | $142.35 | $141.58 (-0.54%) | $144.50 | $139.03 | 1.85 M | $27.49 B |
| 02/13/2026 | $139.83 | $142.56 (1.95%) | $143.66 | $139.39 | 2.16 M | $27.68 B |
| 02/12/2026 | $140.00 | $138.89 (-0.79%) | $142.65 | $138.68 | 2.38 M | $26.96 B |
| 02/11/2026 | $135.95 | $139.32 (2.48%) | $139.35 | $135.75 | 2.10 M | $27.05 B |
| 02/10/2026 | $133.82 | $137.33 (2.62%) | $137.88 | $133.17 | 1.35 M | $26.66 B |
| 02/09/2026 | $135.00 | $132.37 (-1.95%) | $136.34 | $132.00 | 1.47 M | $25.70 B |
| 02/06/2026 | $134.59 | $135.09 (0.37%) | $136.42 | $131.12 | 1.99 M | $26.23 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.
