5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+8.50%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
+5.04%
PulteGroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $132.81 | $129.55 (-2.45%) | $132.81 | $128.66 | 876.08 K | $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 |
| 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 |
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.
